Range Low Price High Price Comment
30 days $28.00 $31.69 Friday, 31st Jul 2026 FLNG stock ended at $31.21. This is 0.354% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 1.31% from a day low at $30.88 to a day high of $31.29.
90 days $27.78 $33.40
52 weeks $24.00 $33.40

Historical Flex LNG Ltd. prices

Date Open High Low Close Volume
Jul 31, 2026 $31.25 $31.29 $30.88 $31.21 245 295
Jul 30, 2026 $31.02 $31.26 $30.77 $31.10 151 821
Jul 29, 2026 $30.91 $31.50 $30.71 $31.27 213 856
Jul 28, 2026 $30.74 $31.31 $30.55 $30.90 242 954
Jul 27, 2026 $30.58 $30.80 $30.16 $30.48 186 122
Jul 24, 2026 $30.92 $31.11 $30.60 $30.85 275 547
Jul 23, 2026 $30.92 $31.38 $30.79 $30.96 376 505
Jul 22, 2026 $31.25 $31.32 $30.80 $30.83 172 491
Jul 21, 2026 $30.73 $31.36 $30.35 $31.30 182 806
Jul 20, 2026 $30.78 $31.22 $30.49 $30.56 179 680
Jul 17, 2026 $31.24 $31.30 $30.49 $30.67 226 983
Jul 16, 2026 $30.83 $31.69 $30.76 $31.29 334 336
Jul 15, 2026 $30.95 $31.07 $30.39 $30.95 190 140
Jul 14, 2026 $30.54 $31.09 $30.23 $30.81 343 702
Jul 13, 2026 $30.48 $30.59 $30.06 $30.14 301 310
Jul 10, 2026 $29.29 $30.13 $29.29 $30.01 353 884
Jul 09, 2026 $30.77 $30.84 $28.89 $29.17 592 927
Jul 08, 2026 $30.62 $31.14 $30.44 $31.06 303 745
Jul 07, 2026 $30.12 $30.66 $30.01 $30.37 332 212
Jul 06, 2026 $29.37 $30.43 $29.37 $29.91 241 841
Jul 02, 2026 $28.82 $29.53 $28.70 $29.29 364 501
Jul 01, 2026 $28.05 $28.89 $28.00 $28.62 349 410
Jun 30, 2026 $29.03 $29.10 $27.78 $28.06 909 749
Jun 29, 2026 $29.55 $29.58 $29.10 $29.29 410 364
Jun 26, 2026 $29.77 $29.83 $28.85 $29.48 424 250

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FLNG stock historical prices to predict future price movements?
Trend Analysis: Examine the FLNG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FLNG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FLEX LNG LTD.
Flex LNG
Flex LNG Ltd., through its subsidiaries, engages in the seaborne transportation of liquefied natural gas (LNG) worldwide. As of February 16, 2022, it owned and operated nine M-type electronically controlled gas injection LNG carriers; and four vessels with generation X dual fuel propulsion systems. It also provides chartering and management services. Flex LNG Ltd. was incorporated in 2006 and is based in Hamilton, Bermuda....
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE