FLEX LNG Ltd. Ordinary Shares (FLNG)

Last Price28.06

Change-1.23 (-4.20%)

NYSE· Last Trade: Jun 30th, 8:26 PM EDT

Historical Prices For FLEX LNG Ltd. Ordinary Shares (FLNG)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	29.03	29.10	27.78	28.06	910,080	28.06
6/29/2026	29.42	29.74	29.08	29.29	476,293	29.29
6/26/2026	29.77	29.83	28.85	29.48	1,118,778	29.48
6/25/2026	30.28	30.48	29.78	29.96	309,392	29.96
6/24/2026	30.84	30.90	30.36	30.46	279,812	30.46
6/23/2026	30.25	30.94	30.07	30.89	296,148	30.89
6/22/2026	29.94	30.49	29.75	30.36	400,908	30.36
6/18/2026	29.93	29.99	29.34	29.74	548,327	29.74
6/17/2026	30.48	30.58	30.09	30.11	355,468	30.11
6/16/2026	30.27	30.40	29.82	30.19	291,601	30.19
6/15/2026	30.85	31.03	30.13	30.27	399,456	30.27
6/12/2026	30.25	31.33	30.00	31.28	431,856	31.28
6/11/2026	30.67	31.32	30.47	30.50	483,655	30.50
6/10/2026	29.76	30.65	29.75	30.34	466,210	30.34
6/09/2026	29.72	29.80	29.42	29.72	481,838	29.72
6/08/2026	29.90	30.01	29.55	29.70	433,189	29.70
6/05/2026	29.55	30.27	29.55	29.77	362,367	29.77
6/04/2026	29.72	29.98	29.55	29.61	267,434	29.61
6/03/2026	30.18	30.33	29.66	29.72	471,321	29.72
6/02/2026	30.07	30.40	29.94	30.33	380,035	30.33
6/01/2026	29.87	30.61	29.79	30.20	531,827	30.20
5/29/2026	29.75	29.85	29.25	29.77	691,871	29.77
5/28/2026	31.30	31.59	30.68	30.75	667,063	30.75
5/27/2026	31.40	31.63	31.14	31.32	493,760	31.32
5/26/2026	31.75	31.92	31.20	31.70	735,452	31.70
5/22/2026	32.32	32.35	31.65	31.96	424,296	31.96
5/21/2026	32.83	32.98	32.29	32.37	395,774	32.37
5/20/2026	32.70	32.99	32.39	32.73	439,079	32.73
5/19/2026	32.62	32.69	32.23	32.56	348,892	32.56
5/18/2026	32.29	32.93	31.88	32.39	679,464	32.39
5/15/2026	31.99	32.19	31.70	32.13	346,577	32.13
5/14/2026	30.81	32.06	30.60	31.85	535,410	31.85
5/13/2026	32.10	32.85	30.75	31.67	954,586	31.67
5/12/2026	32.61	33.02	32.44	32.93	475,140	32.93
5/11/2026	32.77	32.95	32.27	32.71	423,679	32.71
5/08/2026	32.32	33.00	32.17	32.72	414,839	32.72
5/07/2026	31.83	32.40	31.54	32.24	412,823	32.24
5/06/2026	32.30	32.69	31.51	31.94	640,671	31.94
5/05/2026	32.66	33.40	32.38	33.27	447,310	33.27
5/04/2026	32.51	32.72	32.18	32.45	380,461	32.45
5/01/2026	32.13	32.40	31.74	32.32	311,492	32.32
4/30/2026	31.71	32.55	31.70	32.43	377,255	32.43
4/29/2026	31.89	32.19	31.70	31.92	379,148	31.92
4/28/2026	31.79	31.94	31.42	31.67	383,025	31.67
4/27/2026	31.00	31.50	30.70	31.42	405,597	31.42
4/24/2026	30.82	31.06	30.66	30.98	440,903	30.98
4/23/2026	31.26	31.41	31.01	31.05	232,260	31.05
4/22/2026	31.00	31.29	30.67	31.13	278,195	31.13
4/21/2026	31.50	31.59	30.96	31.03	293,180	31.03
4/20/2026	30.77	31.45	30.48	31.29	380,147	31.29
4/17/2026	31.18	31.29	30.30	30.85	521,903	30.85
4/16/2026	30.60	31.27	30.28	31.16	435,207	31.16
4/15/2026	31.07	31.38	30.59	30.80	612,458	30.80
4/14/2026	30.29	31.06	30.23	30.88	1,156,496	30.88
4/13/2026	29.55	30.18	29.55	29.64	389,941	29.64
4/10/2026	29.30	29.46	28.76	29.24	396,983	29.24
4/09/2026	30.21	30.40	29.35	29.40	391,387	29.40
4/08/2026	29.08	30.25	29.00	30.17	446,977	30.17
4/07/2026	30.69	31.11	29.98	30.00	399,932	30.00
4/06/2026	30.23	30.63	30.10	30.57	341,568	30.57
4/02/2026	29.76	30.55	29.61	30.47	487,562	30.47
4/01/2026	29.26	29.50	28.92	29.30	469,462	29.30