MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLNG — FLEX LNG Ltd. Ordinary Shares
NYSEFLEX LNG Ltd. Ordinary Shares
$31.24
-0.08(-0.26%)
- O
- 31.23
- H
- 31.37
- L
- 30.90
- V
- 270.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.24
Period Return+35.53%
Period High$33.40
Period Low$21.72
Avg Daily Volume437.7K
Total Trading Days365
FLNG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.23 | $31.37 | $30.90 | $31.24 | $-0.08 | -0.26% | 270,641 | $31.18 | $30.90 $31.37 |
| Oct 1, 2026 | $30.70 | $31.42 | $30.57 | $31.32 | +$0.56 | +1.82% | 308,195 | $31.26 | $30.57 $31.42 |
| Sep 30, 2026 | $31.03 | $31.42 | $30.76 | $30.76 | $-0.09 | -0.29% | 219,171 | $30.90 | $30.76 $31.42 |
| Sep 29, 2026 | $30.74 | $31.15 | $30.57 | $30.85 | +$0.05 | +0.16% | 314,039 | $30.87 | $30.57 $31.15 |
| Sep 28, 2026 | $30.95 | $31.25 | $30.67 | $30.80 | $-0.08 | -0.26% | 328,053 | $30.90 | $30.67 $31.25 |
| Sep 25, 2026 | $30.79 | $31.18 | $30.71 | $30.88 | $-0.19 | -0.61% | 309,985 | $30.86 | $30.71 $31.18 |
| Sep 24, 2026 | $30.98 | $31.63 | $30.80 | $31.07 | +$0.11 | +0.36% | 298,428 | $31.24 | $30.80 $31.63 |
| Sep 23, 2026 | $31.38 | $31.70 | $30.92 | $30.96 | $-0.42 | -1.34% | 325,702 | $31.07 | $30.92 $31.70 |
| Sep 22, 2026 | $31.59 | $31.74 | $31.00 | $31.38 | $-0.69 | -2.15% | 420,806 | $31.45 | $31.00 $31.74 |
| Sep 21, 2026 | $32.23 | $32.81 | $31.87 | $32.07 | $-0.35 | -1.08% | 330,252 | $32.23 | $31.87 $32.81 |
| Sep 18, 2026 | $32.50 | $32.68 | $32.23 | $32.42 | $-0.10 | -0.31% | 399,866 | $32.41 | $32.23 $32.68 |
| Sep 17, 2026 | $32.13 | $32.98 | $32.01 | $32.52 | +$0.30 | +0.93% | 555,180 | $32.61 | $32.01 $32.98 |
| Sep 16, 2026 | $32.39 | $32.87 | $32.10 | $32.22 | $-0.17 | -0.52% | 425,902 | $32.41 | $32.10 $32.87 |
| Sep 15, 2026 | $31.77 | $32.43 | $31.45 | $32.39 | +$0.47 | +1.47% | 490,044 | $32.28 | $31.45 $32.43 |
| Sep 14, 2026 | $31.80 | $32.07 | $31.42 | $31.92 | +$0.22 | +0.69% | 330,170 | $31.88 | $31.42 $32.07 |
| Sep 11, 2026 | $31.61 | $32.12 | $31.61 | $31.70 | +$0.09 | +0.28% | 470,328 | $31.79 | $31.61 $32.12 |
| Sep 10, 2026 | $31.47 | $31.80 | $31.10 | $31.61 | +$0.47 | +1.51% | 444,908 | $31.57 | $31.10 $31.80 |
| Sep 9, 2026 | $31.03 | $31.52 | $30.98 | $31.14 | +$0.16 | +0.52% | 335,977 | $31.27 | $30.98 $31.52 |
| Sep 8, 2026 | $31.51 | $31.53 | $30.90 | $30.98 | $-0.53 | -1.68% | 328,542 | $31.10 | $30.90 $31.53 |
| Sep 4, 2026 | $31.24 | $31.62 | $31.17 | $31.51 | +$0.27 | +0.86% | 449,678 | $31.44 | $31.17 $31.62 |
| Sep 3, 2026 | $31.19 | $31.43 | $30.72 | $31.24 | $-0.54 | -1.70% | 464,168 | $31.13 | $30.72 $31.43 |
| Sep 2, 2026 | $31.40 | $31.95 | $31.35 | $31.78 | +$0.31 | +0.99% | 651,804 | $31.73 | $31.35 $31.95 |
| Sep 1, 2026 | $31.99 | $32.13 | $31.35 | $31.47 | $-0.19 | -0.60% | 601,310 | $31.64 | $31.35 $32.13 |
| Aug 31, 2026 | $31.77 | $31.90 | $31.16 | $31.66 | +$0.18 | +0.57% | 639,241 | $31.63 | $31.16 $31.90 |
| Aug 28, 2026 | $31.57 | $32.02 | $31.36 | $31.48 | +$0.16 | +0.51% | 368,692 | $31.56 | $31.36 $32.02 |
| Aug 27, 2026 | $30.50 | $31.53 | $30.50 | $31.32 | +$0.90 | +2.96% | 408,928 | $31.29 | $30.50 $31.53 |
| Aug 26, 2026 | $31.83 | $31.83 | $30.38 | $30.42 | $-1.51 | -4.73% | 543,837 | $30.75 | $30.38 $31.83 |
| Aug 25, 2026 | $31.77 | $32.16 | $31.34 | $31.93 | +$0.08 | +0.25% | 432,021 | $31.94 | $31.34 $32.16 |
| Aug 24, 2026 | $32.23 | $32.32 | $31.70 | $31.85 | $-0.18 | -0.56% | 433,641 | $31.96 | $31.70 $32.32 |
| Aug 21, 2026 | $32.33 | $32.76 | $31.99 | $32.03 | $-0.03 | -0.09% | 377,631 | $32.30 | $31.99 $32.76 |