FLEX LNG Ltd. Ordinary Shares (NY:FLNG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2025	23.55	24.00	23.55	23.96	231,844	+0.30(+1.27%)
Apr 28, 2025	23.50	23.70	23.37	23.66	207,532	+0.13(+0.55%)
Apr 25, 2025	23.64	23.89	23.45	23.53	310,935	-0.23(-0.97%)
Apr 24, 2025	23.39	23.83	23.26	23.76	242,745	+0.41(+1.76%)
Apr 23, 2025	23.28	23.44	23.15	23.35	239,524	+0.30(+1.30%)
Apr 22, 2025	22.97	23.15	22.85	23.05	268,948	+0.30(+1.32%)
Apr 21, 2025	23.04	23.15	22.56	22.75	282,685	-0.53(-2.28%)
Apr 17, 2025	22.83	23.47	22.83	23.28	287,483	+0.46(+2.02%)
Apr 16, 2025	22.54	22.93	22.46	22.82	287,223	+0.34(+1.51%)
Apr 15, 2025	22.40	22.72	22.35	22.48	187,440	+0.12(+0.54%)
Apr 14, 2025	22.58	22.58	22.06	22.36	242,478	-0.11(-0.49%)
Apr 11, 2025	21.80	22.64	21.66	22.47	385,121	+1.07(+5.00%)
Apr 10, 2025	21.28	21.54	20.89	21.40	583,108	-0.36(-1.65%)
Apr 09, 2025	20.29	22.09	19.98	21.76	798,444	+1.55(+7.67%)
Apr 08, 2025	21.05	21.12	20.14	20.21	778,162	-0.34(-1.65%)
Apr 07, 2025	19.60	21.07	19.46	20.55	937,618	+0.16(+0.78%)
Apr 04, 2025	20.69	20.76	20.00	20.39	1,156,747	-1.15(-5.34%)
Apr 03, 2025	22.00	22.23	21.48	21.54	613,788	-0.79(-3.54%)
Apr 02, 2025	22.74	22.76	22.18	22.33	499,140	-0.36(-1.59%)
Apr 01, 2025	23.17	23.37	22.66	22.69	457,547	-0.30(-1.30%)
Mar 31, 2025	22.42	23.36	22.42	22.99	523,153	-0.03(-0.13%)
Mar 28, 2025	22.83	23.09	22.70	23.02	244,100	+0.26(+1.14%)
Mar 27, 2025	22.34	22.87	22.06	22.76	342,061	+0.18(+0.80%)
Mar 26, 2025	22.53	22.64	22.41	22.58	188,367	+0.07(+0.31%)
Mar 25, 2025	22.70	22.84	22.40	22.51	268,460	-0.02(-0.09%)
Mar 24, 2025	22.40	22.54	22.22	22.53	269,889	+0.16(+0.72%)
Mar 21, 2025	22.95	23.16	22.34	22.37	440,027	-0.57(-2.48%)
Mar 20, 2025	22.64	23.01	22.53	22.94	271,469	+0.00(+0.00%)
Mar 19, 2025	22.66	22.98	22.64	22.94	466,661	+0.40(+1.77%)
Mar 18, 2025	22.54	22.70	22.35	22.54	276,049	+0.14(+0.63%)
Mar 17, 2025	21.91	22.57	21.91	22.40	429,185	+0.61(+2.80%)
Mar 14, 2025	21.97	22.04	21.64	21.79	412,442	-0.18(-0.82%)
Mar 13, 2025	21.69	22.20	21.69	21.97	320,812	+0.24(+1.10%)
Mar 12, 2025	21.83	22.03	21.65	21.73	433,488	-0.10(-0.46%)
Mar 11, 2025	21.48	21.95	21.46	21.83	653,930	-0.01(-0.05%)
Mar 10, 2025	21.66	21.84	21.13	21.84	864,278	-0.01(-0.05%)
Mar 07, 2025	21.73	22.13	21.68	21.85	465,645	+0.29(+1.35%)
Mar 06, 2025	21.69	22.05	21.51	21.56	649,381	+0.10(+0.47%)
Mar 05, 2025	22.00	22.27	21.32	21.46	877,340	-0.54(-2.45%)
Mar 04, 2025	21.34	22.30	21.16	22.00	625,596	+0.35(+1.62%)
Mar 03, 2025	22.12	22.34	21.54	21.65	693,998	-0.35(-1.59%)
Feb 28, 2025	21.91	22.27	21.87	22.00	964,258	+0.13(+0.59%)
Feb 27, 2025	22.30	22.41	21.75	21.87	1,167,155	-0.90(-3.95%)
Feb 26, 2025	22.81	22.99	22.43	22.77	698,379	-0.18(-0.78%)
Feb 25, 2025	23.02	23.38	22.87	22.95	428,746	-0.16(-0.69%)
Feb 24, 2025	22.99	23.19	22.72	23.11	600,673	-0.20(-0.86%)
Feb 21, 2025	23.07	23.42	22.82	23.31	568,900	+0.39(+1.70%)
Feb 20, 2025	23.53	23.64	22.82	22.92	727,137	-1.76(-7.13%)
Feb 19, 2025	23.95	24.81	23.84	24.68	1,005,405	+0.88(+3.70%)
Feb 18, 2025	24.51	24.65	23.73	23.80	1,069,901	-1.04(-4.19%)
Feb 14, 2025	25.21	25.34	24.84	24.84	301,128	+0.12(+0.49%)
Feb 13, 2025	24.80	25.06	24.70	24.72	384,091	-0.21(-0.84%)
Feb 12, 2025	24.98	25.26	24.82	24.93	317,875	-0.20(-0.80%)
Feb 11, 2025	25.28	25.30	25.05	25.13	232,158	-0.12(-0.48%)
Feb 10, 2025	24.96	25.36	24.81	25.25	325,720	+0.29(+1.16%)
Feb 07, 2025	25.11	25.36	24.90	24.96	491,967	-0.15(-0.60%)
Feb 06, 2025	25.69	25.77	25.01	25.11	662,573	-0.87(-3.35%)
Feb 05, 2025	25.77	26.02	25.26	25.98	478,155	-0.05(-0.19%)
Feb 04, 2025	25.93	26.38	25.31	26.03	644,962	+0.31(+1.21%)