Flex Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	13.530	13.800	13.390	13.710	10.332	5,820,487
2020-02-11	13.110	13.500	13.030	13.410	10.106	6,660,346
2020-02-10	13.110	13.210	12.830	13.010	9.804	4,975,056
2020-02-07	13.400	13.410	13.120	13.210	9.955	5,668,546
2020-02-06	13.600	13.730	13.390	13.560	10.219	6,288,918
2020-02-05	13.500	13.610	13.190	13.540	10.204	11,345,452
2020-02-04	13.100	13.380	12.990	13.310	10.030	6,167,233
2020-02-03	13.290	13.520	12.690	12.840	9.676	8,806,901
2020-01-31	14.000	14.000	12.500	13.150	9.910	22,648,174
2020-01-30	12.930	13.060	12.560	12.940	9.751	8,638,903
2020-01-29	13.240	13.330	12.940	13.090	9.864	7,707,216
2020-01-28	13.010	13.230	12.830	13.080	9.857	5,101,386
2020-01-27	13.060	13.200	12.760	12.830	9.668	5,720,034
2020-01-24	13.640	13.760	13.370	13.470	10.151	4,248,656
2020-01-23	13.220	13.560	13.020	13.530	10.196	3,715,733
2020-01-22	13.490	13.550	13.240	13.320	10.038	4,204,865
2020-01-21	13.480	13.610	13.380	13.450	10.136	5,858,440
2020-01-17	13.540	13.640	13.380	13.550	10.211	6,333,108
2020-01-16	13.440	13.470	13.290	13.410	10.106	4,431,517
2020-01-15	13.350	13.430	13.160	13.410	10.106	4,430,588
2020-01-14	13.170	13.430	13.070	13.370	10.075	7,417,797
2020-01-13	12.660	13.220	12.660	13.190	9.940	6,110,039
2020-01-10	12.690	12.760	12.600	12.650	9.533	3,316,704
2020-01-09	12.700	12.750	12.490	12.640	9.525	3,193,160
2020-01-08	12.490	12.720	12.420	12.660	9.540	3,866,613
2020-01-07	12.360	12.600	12.350	12.530	9.442	3,767,220
2020-01-06	12.380	12.470	12.250	12.320	9.284	3,192,364
2020-01-03	12.550	12.650	12.420	12.550	9.457	3,294,278
2020-01-02	12.770	12.790	12.610	12.780	9.631	5,941,643
2019-12-31	12.590	12.730	12.560	12.620	9.510	1,720,986
2019-12-30	12.690	12.740	12.560	12.620	9.510	2,721,942
2019-12-27	12.840	12.860	12.660	12.680	9.555	1,388,042
2019-12-26	12.790	12.870	12.650	12.840	9.676	2,102,897
2019-12-24	12.780	12.820	12.690	12.780	9.631	1,270,337
2019-12-23	12.710	12.760	12.560	12.750	9.608	3,967,995
2019-12-20	12.850	12.850	12.550	12.630	9.518	7,075,962
2019-12-19	12.670	12.850	12.670	12.800	9.646	6,086,816
2019-12-18	12.660	12.830	12.590	12.710	9.578	6,470,319
2019-12-17	12.500	12.700	12.450	12.650	9.533	5,449,856
2019-12-16	12.070	12.490	12.060	12.440	9.375	7,710,135
2019-12-13	12.000	12.250	11.940	12.000	9.043	4,574,302
2019-12-12	11.530	12.030	11.480	12.010	9.051	6,657,161
2019-12-11	11.240	11.550	11.180	11.540	8.696	4,929,009
2019-12-10	11.190	11.330	11.130	11.240	8.470	3,331,301
2019-12-09	11.400	11.510	11.170	11.180	8.425	3,141,407
2019-12-06	11.100	11.550	11.100	11.450	8.629	14,640,128
2019-12-05	11.460	11.510	10.980	10.990	8.282	9,351,634
2019-12-04	11.490	11.720	11.400	11.440	8.621	9,516,979
2019-12-03	11.470	11.530	11.300	11.360	8.561	9,924,633
2019-12-02	11.840	11.950	11.610	11.650	8.779	3,933,361
2019-11-29	11.990	12.030	11.850	11.870	8.945	1,264,100
2019-11-27	12.010	12.130	11.930	12.110	9.126	3,347,092
2019-11-26	12.020	12.060	11.890	11.940	8.998	6,922,561
2019-11-25	11.830	12.050	11.770	12.040	9.073	3,709,894
2019-11-22	11.740	11.850	11.670	11.780	8.877	2,730,833
2019-11-21	11.780	11.790	11.590	11.710	8.824	3,143,265
2019-11-20	11.870	11.930	11.660	11.820	8.907	4,049,075
2019-11-19	12.110	12.110	11.860	11.940	8.998	4,473,052
2019-11-18	12.150	12.150	11.940	11.980	9.028	4,126,439
2019-11-15	12.070	12.240	11.980	12.180	9.179	4,402,588

← NewerPage 29 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-01-03	1327:1000
2000-10-17	2:1
1999-12-23	2:1
1999-01-12	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.