FLEX LNG Ltd.
FLNGNYSEEnergy● Active
$29.70
$-0.07(-0.24%)
Market Cap$1.6B
P/E Ratio—
52W High$33.4
52W Low$21.72
FLEX LNG Ltd.（FLNG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flng · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.24
Dec 1, 2022
-22.3% from here
5-Year Low5Y
$12.50
Jul 19, 2021
+137.6% from low
IPO Priceadj.
$11.21
Jun 17, 2019
+165.0% since IPO
1 Year Ago
$23.64
Jun 9, 2025
+25.7% in 1Y
5 Years Ago
$14.27
Jun 8, 2021
+108.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FLNG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.90 | $30.01 | $29.67 | $29.70 | $29.70 | 59K | -0.69% |
| Jun 5, 2026 | $29.55 | $30.27 | $29.55 | $29.77 | $29.77 | 362K | +0.74% |
| Jun 4, 2026 | $29.72 | $29.98 | $29.55 | $29.61 | $29.61 | 268K | -0.37% |
| Jun 3, 2026 | $30.18 | $30.33 | $29.67 | $29.72 | $29.72 | 471K | -1.52% |
| Jun 2, 2026 | $30.07 | $30.40 | $29.94 | $30.33 | $30.33 | 380K | +0.86% |
| Jun 1, 2026 | $29.87 | $30.61 | $29.79 | $30.20 | $30.20 | 532K | +1.10% |
| May 29, 2026 | $29.75 | $29.85 | $29.25 | $29.77 | $29.77 | 692K | +0.07% |
| May 28, 2026 | $31.30 | $31.59 | $30.68 | $30.75 | $30.75 | 667K | -1.76% |
| May 27, 2026 | $31.40 | $31.63 | $31.14 | $31.32 | $31.32 | 494K | -0.25% |
| May 26, 2026 | $31.75 | $31.92 | $31.20 | $31.70 | $31.70 | 736K | -0.16% |
| May 22, 2026 | $32.32 | $32.35 | $31.65 | $31.96 | $31.96 | 424K | -1.11% |
| May 21, 2026 | $32.83 | $32.98 | $32.29 | $32.37 | $32.37 | 396K | -1.40% |
| May 20, 2026 | $32.70 | $32.99 | $32.39 | $32.73 | $32.73 | 439K | +0.09% |
| May 19, 2026 | $32.62 | $32.69 | $32.23 | $32.56 | $32.56 | 349K | -0.18% |
| May 18, 2026 | $32.29 | $32.93 | $31.88 | $32.39 | $32.39 | 680K | +0.31% |
| May 15, 2026 | $31.99 | $32.19 | $31.70 | $32.13 | $32.13 | 347K | +0.44% |
| May 14, 2026 | $30.81 | $32.07 | $30.60 | $31.85 | $31.85 | 536K | +3.38% |
| May 13, 2026 | $32.10 | $32.85 | $30.75 | $31.67 | $31.67 | 955K | -1.34% |
| May 12, 2026 | $32.61 | $33.02 | $32.44 | $32.93 | $32.93 | 475K | +0.98% |
| May 11, 2026 | $32.77 | $32.95 | $32.27 | $32.71 | $32.71 | 424K | -0.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FLNG
Jan 1 → Dec 31 · 6 years2026+19.2%$24.92 → $29.70
+19.2%
2025+6.5%$23.42 → $24.95
+6.5%
2024-22.0%$29.42 → $22.94
-22.0%
2023-10.6%$32.50 → $29.06
-10.6%
2022+48.6%$22.00 → $32.69
+48.6%
2021+64.4%$14.29 → $23.49
+64.4%
Best Year2021 · +64.4%
Worst Year2024 · -22.0%
Positive Years4 / 6
Avg Annual Return+17.7%
6Y Total Return+107.8%
6Y CAGR~+13.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in FLNG?
If you invested $1,000 in FLNG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,650
Total Return+165.0%
CAGR~+14.9% / yr
Profit+$1,650
Based on Jun 17, 2019 · $11.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FLEX LNG Ltd.（FLNG）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLNG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLNG 历史股价FMP 日线复权 OHLCV