NYSE · FLNG · stock
Flex LNG Ltd. (FLNG) stock price history
Every NYSE trading session of Flex LNG Ltd. from Jun 17, 2019 to Sep 28, 2026: 1,831 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLNG adjusted close, 2019 to 2026
- $32.52
- All time high, 2026
- $33.26
- 52 week high, $22.12 low
- 1,831
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FLNG key facts
- Flex LNG Ltd. (FLNG) closed at $30.80 on Sep 28, 2026 on NYSE.
- FLNG's all time high close is $32.52, set on Sep 17, 2026; its all time low close is $1.89 on Mar 23, 2020.
- FLNG's 52 week range is $22.12 to $33.26.
- FLNG returned +31.7% over the year to Sep 28, 2026 and +210.2% over five years.
- Since Jun 17, 2019 FLNG returned +452%, +26.4% a year compounded.
- FLNG's deepest drawdown was -71.9% from Jul 15, 2019 to Mar 23, 2020.
- DataCedar holds 1,831 daily sessions of FLNG history from Jun 17, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLNG price chart, 2019 to 2026
FLNG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +4.5% |
| 6 months | +4.6% |
| Year to date | +31.6% |
| 1 year | +31.7% |
| 3 years | +41.9% |
| 5 years | +210.2% |
| 10 years | n/a |
| Since Jun 17, 2019 | +451.8% |
| Compound annual growth, 7.3 years | +26.4% |
FLNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.52 on Sep 17, 2026
- All time low close
- $1.89 on Mar 23, 2020
- 52 week high
- $33.26 on Aug 19, 2026
- 52 week low
- $22.12 on Oct 14, 2025
- Deepest drawdown
- -71.9% from Jul 15, 2019 to Mar 23, 2020, recovered May 17, 2021
- Best single session
- +26.7% on Mar 26, 2020
- Worst single session
- -13.1% on Mar 27, 2020
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2019
- 5.5×
- Best calendar year
- 2021, +202%
- Worst calendar year
- 2020, -17%
FLNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 17, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.65 | $33.26 | $23.10 | $30.80 | +30.1% | 87.8M | 185 |
| 2025 | $19.12 | $24.96 | $16.40 | $23.68 | +26.4% | 108.1M | 250 |
| 2024 | $21.47 | $22.93 | $17.02 | $18.73 | -11.7% | 80.2M | 252 |
| 2023 | $21.34 | $24.25 | $19.12 | $21.21 | -1.2% | 85.4M | 250 |
| 2022 | $12.86 | $25.11 | $9.73 | $21.47 | +56.3% | 150M | 251 |
| 2021 | $4.63 | $14.41 | $4.06 | $13.73 | +202.1% | 21.5M | 252 |
| 2020 | $5.48 | $5.53 | $1.74 | $4.55 | -17.1% | 8M | 253 |
| 2019 | $5.48 | $6.91 | $3.98 | $5.49 | n/a | 697.8K | 138 |
FLNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.80 | -0.4% |
| August 2026 | $30.91 | -1.0% |
| July 2026 | $31.21 | +11.2% |
| June 2026 | $28.06 | -5.7% |
| May 2026 | $29.77 | -5.9% |
| April 2026 | $31.64 | +9.2% |
| March 2026 | $28.99 | +8.7% |
| February 2026 | $26.65 | +5.2% |
| January 2026 | $25.34 | +7.0% |
| December 2025 | $23.68 | -1.7% |
| November 2025 | $24.08 | +0.6% |
| October 2025 | $23.94 | +3.1% |
About the FLNG data
Daily bars. 1,831 sessions from Jun 17, 2019 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FLC Flaherty & Crumrine Total Return Fund INC
- FLG Flagstar Bank, National Association
- FLG$A Flagstar Bank, N.A. Depositary shares, each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock
- FLG$U Flagstar Bank, N.A. Bifurcated Option Note Unit SecuritiES
- FLO Flowers Foods INC
- FLOC Flowco Holdings Inc.
- FLR Fluor Corp.
- FLS Flowserve Corp.
Common questions
FLNG share price history
