FLEX LNG Stock Price History
NYSE: FLNGConsumer DiscretionaryMarine TransportationUSD
30.84-0.71 (-2.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLNG price history at a glance
The price history for FLEX LNG (FLNG) on this page begins on June 17, 2019, when the stock closed at $12.00; it most recently closed at $30.84 on October 5, 2026. The highest price in this record is $38.24, reached on November 28, 2022; the latest close is 19.4% below that peak. Across the 6 complete calendar years in the table, FLNG finished higher in 3 and lower in 3. Its best year was 2021 (+168.5%) and its worst was 2020 (-18.5%).
Over roughly 7 years the share price changed +157.0%, a 13.8% compound annual price return (excluding dividends). In the last 12 months alone, FLNG has gained 24.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $38.24
- Date of high
- Nov 28, 2022
- Low since 2019
- $3.40
- Date of low
- Mar 16, 2020
- 52-week high
- $33.40
- 52-week low
- $24.00
- IPO year
- 2019
- Last close
- $30.84
FLNG returns
1 week
-1.28%
1 month
-0.96%
3 months
+2.77%
6 months
+5.47%
Year to date
+23.61%
1 year
+24.20%
3 years
+0.29%
5 years
+62.49%
FLNG price return, excluding dividends.
FLNG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.84 | +25.01% |
| 2025 | 24.67 | +2.20% |
| 2024 | 24.14 | -16.93% |
| 2023 | 29.06 | -11.10% |
| 2022 | 32.69 | +39.17% |
| 2021 | 23.49 | +168.46% |
| 2020 | 8.75 | -18.52% |
| 2019* | 10.74 | -10.51% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
FLNG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.54 | 31.62 | 30.82 | 30.84 | -2.25% | |
| 31.28 | 31.69 | 30.99 | 31.55 | +2.14% | |
| 31.19 | 31.38 | 30.86 | 30.89 | -0.77% | |
| 31.14 | 31.28 | 30.85 | 31.13 | -0.89% | |
| 31.45 | 31.60 | 30.85 | 31.41 | +0.54% | |
| 31.23 | 31.37 | 30.90 | 31.24 | -0.26% | |
| 30.70 | 31.42 | 30.57 | 31.32 | +1.82% | |
| 31.03 | 31.42 | 30.76 | 30.76 | -0.29% | |
| 30.74 | 31.15 | 30.57 | 30.85 | +0.16% | |
| 30.95 | 31.25 | 30.67 | 30.80 | -0.26% | |
| 30.79 | 31.18 | 30.71 | 30.88 | -0.61% | |
| 30.98 | 31.63 | 30.80 | 31.07 | +0.36% | |
| 31.38 | 31.70 | 30.92 | 30.96 | -1.34% | |
| 31.59 | 31.74 | 31.00 | 31.38 | -2.15% | |
| 32.23 | 32.81 | 31.87 | 32.07 | -1.08% | |
| 32.50 | 32.68 | 32.23 | 32.42 | -0.31% | |
| 32.13 | 32.98 | 32.01 | 32.52 | +0.93% | |
| 32.39 | 32.87 | 32.10 | 32.22 | -0.52% | |
| 31.77 | 32.43 | 31.45 | 32.39 | +1.47% | |
| 31.80 | 32.07 | 31.42 | 31.92 | +0.69% | |
| 31.61 | 32.12 | 31.61 | 31.70 | +0.28% | |
| 31.47 | 31.80 | 31.10 | 31.61 | +1.51% | |
| 31.03 | 31.52 | 30.98 | 31.14 | +0.52% | |
| 31.51 | 31.53 | 30.90 | 30.98 | -1.68% | |
| 31.24 | 31.62 | 31.17 | 31.51 | +0.86% | |
| 31.19 | 31.43 | 30.72 | 31.24 | -1.70% | |
| 31.40 | 31.95 | 31.35 | 31.78 | +0.99% | |
| 31.99 | 32.13 | 31.35 | 31.47 | -0.60% | |
| 31.77 | 31.90 | 31.16 | 31.66 | +0.57% | |
| 31.57 | 32.02 | 31.36 | 31.48 | +0.51% | |
| 30.50 | 31.53 | 30.50 | 31.32 | +2.96% | |
| 31.83 | 31.83 | 30.38 | 30.42 | -4.73% | |
| 31.77 | 32.16 | 31.34 | 31.93 | +0.25% | |
| 32.23 | 32.32 | 31.70 | 31.85 | -0.56% | |
| 32.33 | 32.76 | 31.99 | 32.03 | -0.09% | |
| 32.67 | 32.96 | 31.98 | 32.06 | -1.29% | |
| 32.00 | 33.26 | 31.55 | 32.48 | +4.44% | |
| 31.20 | 31.20 | 30.81 | 31.10 | +0.71% | |
| 30.70 | 31.03 | 30.63 | 30.88 | +0.26% | |
| 30.35 | 30.93 | 30.35 | 30.80 | +1.62% | |
| 29.50 | 30.35 | 29.45 | 30.31 | +2.75% | |
| 29.07 | 29.59 | 28.77 | 29.50 | +1.20% | |
| 30.51 | 30.51 | 29.02 | 29.15 | -3.86% | |
| 30.92 | 30.92 | 30.30 | 30.32 | -1.69% | |
| 30.90 | 31.00 | 30.33 | 30.84 | -0.58% | |
| 30.50 | 31.17 | 30.45 | 31.02 | +2.72% | |
| 30.80 | 30.82 | 30.13 | 30.20 | -1.02% | |
| 30.83 | 30.83 | 30.18 | 30.51 | -1.04% | |
| 31.00 | 31.17 | 30.49 | 30.83 | -1.22% | |
| 30.97 | 31.29 | 30.81 | 31.21 | +0.35% | |
| 31.02 | 31.25 | 30.77 | 31.10 | -0.54% | |
| 30.84 | 31.51 | 30.69 | 31.27 | +1.20% | |
| 30.70 | 31.31 | 30.55 | 30.90 | +1.38% | |
| 30.50 | 30.80 | 30.16 | 30.48 | -1.20% | |
| 30.88 | 31.14 | 30.60 | 30.85 | -0.36% | |
| 31.01 | 31.40 | 30.81 | 30.96 | +0.42% | |
| 31.56 | 31.56 | 30.80 | 30.83 | -1.50% | |
| 30.56 | 31.35 | 30.35 | 31.30 | +2.42% | |
| 30.67 | 31.22 | 30.49 | 30.56 | -0.36% | |
| 31.30 | 31.30 | 30.50 | 30.67 | -1.98% | |
| 30.83 | 31.69 | 30.76 | 31.29 | +1.10% | |
| 30.95 | 31.07 | 30.39 | 30.95 | +0.45% | |
| 30.23 | 31.09 | 30.23 | 30.81 | +2.22% | |
| 30.39 | 30.59 | 30.06 | 30.14 | +0.43% | |
| 29.29 | 30.13 | 29.29 | 30.01 | +2.88% | |
| 30.77 | 30.84 | 28.88 | 29.17 | -6.08% | |
| 30.74 | 31.14 | 30.44 | 31.06 | +2.27% | |
| 30.04 | 30.66 | 30.01 | 30.37 | +1.54% | |
| 29.41 | 30.43 | 29.32 | 29.91 | +2.12% | |
| 28.78 | 29.53 | 28.70 | 29.29 | +2.34% | |
| 28.05 | 28.89 | 28.00 | 28.62 | +2.00% | |
| 29.03 | 29.10 | 27.78 | 28.06 | -4.20% | |
| 29.42 | 29.74 | 29.08 | 29.29 | -0.64% | |
| 29.77 | 29.83 | 28.85 | 29.48 | -1.60% | |
| 30.28 | 30.48 | 29.78 | 29.96 | -1.64% | |
| 30.84 | 30.90 | 30.36 | 30.46 | -1.39% | |
| 30.25 | 30.94 | 30.07 | 30.89 | +1.75% | |
| 29.94 | 30.49 | 29.75 | 30.36 | +2.08% | |
| 29.93 | 29.99 | 29.34 | 29.74 | -1.23% | |
| 30.48 | 30.58 | 30.09 | 30.11 | -0.26% | |
| 30.27 | 30.40 | 29.82 | 30.19 | -0.26% | |
| 30.85 | 31.03 | 30.13 | 30.27 | -3.23% | |
| 30.25 | 31.33 | 30.00 | 31.28 | +2.56% | |
| 30.67 | 31.32 | 30.47 | 30.50 | +0.53% | |
| 29.76 | 30.65 | 29.75 | 30.34 | +2.09% | |
| 29.72 | 29.80 | 29.37 | 29.72 | +0.07% | |
| 29.90 | 30.01 | 29.55 | 29.70 | -0.24% | |
| 29.55 | 30.27 | 29.55 | 29.77 | +0.54% | |
| 29.72 | 29.98 | 29.55 | 29.61 | -0.37% | |
| 30.18 | 30.33 | 29.67 | 29.72 | -2.01% | |
| 30.07 | 30.40 | 29.94 | 30.33 | +0.43% | |
| 29.87 | 30.61 | 29.79 | 30.20 | +1.44% | |
| 29.75 | 29.85 | 29.25 | 29.77 | -3.19% | |
| 31.30 | 31.59 | 30.68 | 30.75 | -1.82% | |
| 31.40 | 31.63 | 31.14 | 31.32 | -1.20% | |
| 31.75 | 31.92 | 31.20 | 31.70 | -0.81% | |
| 32.32 | 32.35 | 31.65 | 31.96 | -1.27% | |
| 32.83 | 32.98 | 32.29 | 32.37 | -1.10% | |
| 32.70 | 32.99 | 32.39 | 32.73 | +0.52% | |
| 32.62 | 32.69 | 32.23 | 32.56 | +0.52% | |
| 32.29 | 32.93 | 31.88 | 32.39 | +0.81% | |
| 31.99 | 32.19 | 31.70 | 32.13 | +0.88% | |
| 30.81 | 32.07 | 30.60 | 31.85 | +0.57% | |
| 32.10 | 32.86 | 30.75 | 31.67 | -3.83% | |
| 32.61 | 33.02 | 32.44 | 32.93 | +0.67% | |
| 32.77 | 32.95 | 32.27 | 32.71 | -0.03% | |
| 32.32 | 33.00 | 32.17 | 32.72 | +1.49% | |
| 31.83 | 32.40 | 31.54 | 32.24 | +0.94% | |
| 32.30 | 32.69 | 31.51 | 31.94 | -4.00% | |
| 32.66 | 33.40 | 32.38 | 33.27 | +2.53% | |
| 32.51 | 32.72 | 32.18 | 32.45 | +0.40% | |
| 32.13 | 32.40 | 31.74 | 32.32 | -0.34% | |
| 31.71 | 32.55 | 31.70 | 32.43 | +1.60% | |
| 31.89 | 32.19 | 31.70 | 31.92 | +0.79% | |
| 31.79 | 31.94 | 31.42 | 31.67 | +0.80% | |
| 31.00 | 31.50 | 30.70 | 31.42 | +1.42% | |
| 30.82 | 31.06 | 30.66 | 30.98 | -0.23% | |
| 31.26 | 31.41 | 31.01 | 31.05 | -0.26% | |
| 31.00 | 31.29 | 30.67 | 31.13 | +0.32% | |
| 31.50 | 31.59 | 30.96 | 31.03 | -0.83% | |
| 30.77 | 31.45 | 30.48 | 31.29 | +1.43% | |
| 31.18 | 31.29 | 30.30 | 30.85 | -0.99% | |
| 30.60 | 31.27 | 30.28 | 31.16 | +1.17% | |
| 31.07 | 31.38 | 30.59 | 30.80 | -0.26% | |
| 30.29 | 31.06 | 30.23 | 30.88 | +4.18% | |
| 29.55 | 30.18 | 29.55 | 29.64 | +1.37% | |
| 29.30 | 29.46 | 28.76 | 29.24 | -0.54% | |
| 30.21 | 30.40 | 29.35 | 29.40 | -2.55% | |
| 29.08 | 30.25 | 29.00 | 30.17 | +0.57% | |
| 30.69 | 31.11 | 29.98 | 30.00 | -1.86% | |
| 30.23 | 30.63 | 30.10 | 30.57 | +0.33% | |
| 29.76 | 30.55 | 29.61 | 30.47 | +3.99% | |
| 29.26 | 29.50 | 28.92 | 29.30 | -1.38% | |
| 29.70 | 30.39 | 29.49 | 29.71 | -0.24% | |
| 30.50 | 30.56 | 29.41 | 29.78 | -1.36% | |
| 30.15 | 30.40 | 29.84 | 30.19 | -0.07% | |
| 30.48 | 30.94 | 30.10 | 30.21 | -0.17% | |
| 30.59 | 30.79 | 29.94 | 30.26 | -2.04% | |
| 30.94 | 31.50 | 30.60 | 30.89 | +1.71% | |
| 29.32 | 30.54 | 29.16 | 30.37 | +0.96% | |
| 31.55 | 31.59 | 29.92 | 30.08 | -4.72% | |
| 30.35 | 31.99 | 30.22 | 31.57 | +4.95% | |
| 29.31 | 30.30 | 29.20 | 30.08 | +3.12% | |
| 29.30 | 29.47 | 29.00 | 29.17 | 0.00% | |
| 28.80 | 29.19 | 28.55 | 29.17 | +1.89% | |
| 28.40 | 28.78 | 28.28 | 28.63 | +1.56% | |
| 29.15 | 29.15 | 28.17 | 28.19 | -2.83% | |
| 29.50 | 29.68 | 28.75 | 29.01 | -3.07% | |
| 29.36 | 29.99 | 29.08 | 29.93 | +1.46% | |
| 30.40 | 30.85 | 29.37 | 29.50 | -2.41% | |
| 29.64 | 30.27 | 29.12 | 30.23 | +2.06% | |
| 29.75 | 29.96 | 28.68 | 29.62 | +0.51% | |
| 28.79 | 29.52 | 28.71 | 29.47 | +0.72% | |
| 28.12 | 29.29 | 27.78 | 29.26 | +3.72% | |
| 28.00 | 28.27 | 27.29 | 28.21 | +3.26% | |
| 26.60 | 27.37 | 26.60 | 27.32 | -0.51% | |
| 27.43 | 27.71 | 27.11 | 27.46 | +0.51% | |
| 27.74 | 27.74 | 27.08 | 27.32 | -1.16% | |
| 27.90 | 28.16 | 27.50 | 27.64 | -0.22% | |
| 27.46 | 27.78 | 27.30 | 27.70 | +0.76% | |
| 27.17 | 27.54 | 27.04 | 27.49 | +1.59% | |
| 27.20 | 27.40 | 26.89 | 27.06 | -0.59% | |
| 27.03 | 27.27 | 26.77 | 27.22 | +1.11% | |
| 26.19 | 27.13 | 26.00 | 26.92 | +3.58% | |
| 25.61 | 26.11 | 25.53 | 25.99 | +1.92% | |
| 26.09 | 26.27 | 25.41 | 25.50 | -2.00% | |
| 26.00 | 26.65 | 25.75 | 26.02 | -1.74% | |
| 26.58 | 26.67 | 26.39 | 26.48 | +0.19% | |
| 26.39 | 26.71 | 26.35 | 26.43 | +0.19% | |
| 26.02 | 26.47 | 26.00 | 26.38 | +1.07% | |
| 26.22 | 26.58 | 25.88 | 26.10 | -0.61% | |
| 26.69 | 26.75 | 26.10 | 26.26 | -1.83% | |
| 26.71 | 26.85 | 26.10 | 26.75 | -0.15% | |
| 26.43 | 26.79 | 26.10 | 26.79 | +0.34% | |
| 26.50 | 26.86 | 26.34 | 26.70 | 0.00% | |
| 26.82 | 26.90 | 26.18 | 26.70 | +0.68% | |
| 26.12 | 26.69 | 26.07 | 26.52 | +1.65% | |
| 26.20 | 26.74 | 26.06 | 26.09 | -0.38% | |
| 26.50 | 26.58 | 26.19 | 26.19 | -0.83% | |
| 26.92 | 27.19 | 26.25 | 26.41 | -0.97% | |
| 26.91 | 26.99 | 26.61 | 26.67 | -0.89% | |
| 26.74 | 26.93 | 26.55 | 26.91 | +1.13% | |
| 26.92 | 26.92 | 26.50 | 26.61 | -0.86% | |
| 27.36 | 27.46 | 26.84 | 26.84 | -1.03% | |
| 26.72 | 27.29 | 26.45 | 27.12 | +0.37% | |
| 27.00 | 27.28 | 26.71 | 27.02 | +0.45% | |
| 26.00 | 26.99 | 26.00 | 26.90 | +3.58% | |
| 25.78 | 26.07 | 25.59 | 25.97 | +0.62% | |
| 25.67 | 25.84 | 25.43 | 25.81 | +0.35% | |
| 25.79 | 25.93 | 25.33 | 25.72 | +0.04% | |
| 25.00 | 25.79 | 24.89 | 25.71 | +3.54% | |
| 24.62 | 25.19 | 24.62 | 24.83 | +0.49% | |
| 25.00 | 25.17 | 24.66 | 24.71 | +0.16% | |
| 24.92 | 24.92 | 24.34 | 24.67 | -1.12% | |
| 24.73 | 24.96 | 24.66 | 24.95 | +1.13% | |
| 24.77 | 24.96 | 24.65 | 24.67 | -0.28% | |
| 24.59 | 25.04 | 24.41 | 24.74 | +0.90% | |
| 24.33 | 24.58 | 24.22 | 24.52 | +0.74% | |
| 24.43 | 24.43 | 24.14 | 24.34 | -0.12% | |
| 24.94 | 24.96 | 24.35 | 24.37 | -2.05% | |
| 25.12 | 25.30 | 24.75 | 24.88 | -1.07% | |
| 25.20 | 25.50 | 25.06 | 25.15 | -0.59% | |
| 25.60 | 25.60 | 25.24 | 25.30 | -0.63% | |
| 25.40 | 25.53 | 25.21 | 25.46 | +0.83% | |
| 25.39 | 25.52 | 25.21 | 25.25 | -0.86% | |
| 25.57 | 25.74 | 25.37 | 25.47 | -0.35% | |
| 25.50 | 25.89 | 25.44 | 25.56 | +0.67% | |
| 25.20 | 25.51 | 25.20 | 25.39 | +0.79% | |
| 25.42 | 25.43 | 25.03 | 25.19 | -0.71% | |
| 25.31 | 25.48 | 25.13 | 25.37 | -0.04% | |
| 25.26 | 25.73 | 25.20 | 25.38 | +0.36% | |
| 25.97 | 25.97 | 25.27 | 25.29 | -2.09% | |
| 25.89 | 26.01 | 25.50 | 25.83 | -0.42% | |
| 25.41 | 26.30 | 25.41 | 25.94 | +2.09% | |
| 25.27 | 25.49 | 24.92 | 25.41 | +0.87% | |
| 25.30 | 25.60 | 24.96 | 25.19 | -0.71% | |
| 25.58 | 25.74 | 25.30 | 25.37 | -3.43% | |
| 26.46 | 26.71 | 26.23 | 26.27 | -0.45% | |
| 26.33 | 26.49 | 26.12 | 26.39 | +0.04% | |
| 26.85 | 26.89 | 26.02 | 26.38 | -1.93% | |
| 26.45 | 27.03 | 26.43 | 26.90 | +1.86% | |
| 26.64 | 26.92 | 26.28 | 26.41 | -0.41% | |
| 26.39 | 26.80 | 26.34 | 26.52 | -0.15% | |
| 26.40 | 26.78 | 26.25 | 26.56 | +0.08% | |
| 26.33 | 26.73 | 26.25 | 26.54 | +0.57% | |
| 26.32 | 26.61 | 25.92 | 26.39 | +1.34% | |
| 25.20 | 26.04 | 25.06 | 26.04 | +4.04% | |
| 26.45 | 26.59 | 24.80 | 25.03 | -5.65% | |
| 27.00 | 27.03 | 26.45 | 26.53 | -1.52% | |
| 26.70 | 26.98 | 26.57 | 26.94 | +1.47% | |
| 26.50 | 26.55 | 26.19 | 26.55 | +0.42% | |
| 26.25 | 26.58 | 26.16 | 26.44 | +1.26% | |
| 25.57 | 26.13 | 25.57 | 26.11 | +1.48% | |
| 25.54 | 25.77 | 25.46 | 25.73 | -0.73% | |
| 26.05 | 26.16 | 25.58 | 25.92 | -0.19% | |
| 25.74 | 26.16 | 25.60 | 25.97 | +0.66% | |
| 25.60 | 25.98 | 25.50 | 25.80 | +0.43% | |
| 25.76 | 26.19 | 25.60 | 25.69 | -0.08% | |
| 25.03 | 25.86 | 25.03 | 25.71 | +2.51% | |
| 24.90 | 25.18 | 24.70 | 25.08 | +0.40% | |
| 25.22 | 25.36 | 24.90 | 24.98 | -1.19% | |
| 25.40 | 25.72 | 25.13 | 25.28 | +0.16% | |
| 24.70 | 25.31 | 24.66 | 25.24 | +2.19% | |
| 25.27 | 25.27 | 24.65 | 24.70 | -2.26% | |
| 25.18 | 25.50 | 25.18 | 25.27 | +0.52% | |
| 24.78 | 25.25 | 24.62 | 25.14 | +1.86% | |
| 25.03 | 25.16 | 24.66 | 24.68 | -1.36% | |
| 24.77 | 25.22 | 24.71 | 25.02 | +1.87% | |
| 24.25 | 24.71 | 24.00 | 24.56 | +0.86% | |
| 24.61 | 24.85 | 24.26 | 24.35 | -0.33% | |
| 24.75 | 24.88 | 24.37 | 24.43 | -1.61% | |
| 25.24 | 25.37 | 24.80 | 24.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLNG chart for longer ranges.