The highest closing price for FLEX LNG (FLNG) last month was $23.96, last Tuesday. It was up 1.8% for the month. The latest price is $23.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $24.00 | $24.12 | $23.49 | $23.59 | 290,900 |
April 29 2025 | $23.55 | $24.00 | $23.55 | $23.96 | 231,800 |
April 28 2025 | $23.50 | $23.70 | $23.37 | $23.66 | 207,500 |
April 25 2025 | $23.64 | $23.89 | $23.45 | $23.53 | 310,900 |
April 24 2025 | $23.39 | $23.83 | $23.26 | $23.76 | 242,500 |
April 23 2025 | $23.28 | $23.44 | $23.15 | $23.35 | 239,500 |
April 22 2025 | $22.97 | $23.15 | $22.85 | $23.05 | 268,900 |
April 21 2025 | $23.04 | $23.15 | $22.56 | $22.75 | 282,700 |
April 17 2025 | $22.83 | $23.47 | $22.83 | $23.28 | 287,300 |
April 16 2025 | $22.54 | $22.93 | $22.46 | $22.82 | 287,200 |
April 15 2025 | $22.40 | $22.72 | $22.35 | $22.48 | 187,400 |
April 14 2025 | $22.58 | $22.58 | $22.06 | $22.36 | 242,400 |
April 11 2025 | $21.80 | $22.64 | $21.66 | $22.47 | 385,121 |
April 10 2025 | $21.28 | $21.54 | $20.89 | $21.40 | 583,131 |
April 09 2025 | $20.29 | $22.09 | $19.98 | $21.76 | 798,648 |
April 08 2025 | $21.05 | $21.12 | $20.14 | $20.21 | 779,363 |
April 07 2025 | $19.60 | $21.16 | $19.46 | $20.55 | 942,787 |
April 04 2025 | $20.69 | $20.76 | $20.00 | $20.39 | 1,156,747 |
April 03 2025 | $22.00 | $22.23 | $21.49 | $21.54 | 613,808 |
April 02 2025 | $22.74 | $22.76 | $22.18 | $22.33 | 500,145 |
April 01 2025 | $23.17 | $23.37 | $22.66 | $22.69 | 457,547 |
Daily pricing data for FLEX LNG dates back to 9/22/2014, and may be incomplete.
