Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	12.220	12.300	11.880	11.940	8.998	7,480,299
2019-11-13	11.830	12.380	11.710	12.340	9.299	8,355,986
2019-11-12	11.800	12.170	11.760	11.940	8.998	5,954,382
2019-11-11	11.740	11.960	11.500	11.830	8.915	8,190,775
2019-11-08	11.770	11.850	11.680	11.840	8.922	3,670,349
2019-11-07	11.860	11.970	11.720	11.830	8.915	4,098,307
2019-11-06	11.830	11.950	11.600	11.710	8.824	7,339,106
2019-11-05	12.140	12.270	11.210	11.790	8.885	14,267,241
2019-11-04	12.300	12.380	12.040	12.160	9.164	7,938,379
2019-11-01	11.820	12.260	11.760	12.250	9.231	8,173,657
2019-10-31	11.890	11.890	11.560	11.750	8.855	7,615,388
2019-10-30	11.740	11.990	11.660	11.910	8.975	8,760,191
2019-10-29	11.660	12.000	11.660	11.820	8.907	13,662,261
2019-10-28	11.760	11.980	11.490	11.730	8.840	10,555,622
2019-10-25	10.500	11.650	10.220	11.610	8.749	20,265,281
2019-10-24	10.310	10.470	10.210	10.390	7.830	13,132,390
2019-10-23	10.480	10.510	10.140	10.250	7.724	15,274,035
2019-10-22	10.410	10.670	10.330	10.460	7.882	6,914,864
2019-10-21	10.060	10.570	10.010	10.430	7.860	7,982,170
2019-10-18	10.110	10.160	9.890	9.970	7.513	3,578,521
2019-10-17	10.180	10.230	10.010	10.120	7.626	3,852,414
2019-10-16	10.030	10.240	10.010	10.170	7.664	6,552,063
2019-10-15	9.770	10.110	9.770	10.020	7.551	5,614,139
2019-10-14	9.830	9.870	9.730	9.790	7.378	2,332,733
2019-10-11	9.740	10.100	9.650	9.820	7.400	8,599,624
2019-10-10	9.590	9.830	9.540	9.610	7.242	5,117,310
2019-10-09	9.440	9.570	9.350	9.540	7.189	6,953,613
2019-10-08	9.840	9.900	9.330	9.350	7.046	8,829,195
2019-10-07	9.860	10.120	9.860	9.960	7.506	4,527,326
2019-10-04	9.970	9.980	9.800	9.950	7.498	7,414,745
2019-10-03	10.070	10.110	9.740	9.880	7.445	6,383,932
2019-10-02	10.210	10.240	10.000	10.080	7.596	10,268,990
2019-10-01	10.570	10.660	10.260	10.340	7.792	4,774,546
2019-09-30	10.440	10.520	10.370	10.470	7.890	4,660,159
2019-09-27	10.480	10.570	10.330	10.380	7.822	3,491,072
2019-09-26	10.530	10.550	10.410	10.500	7.913	4,253,566
2019-09-25	10.220	10.590	10.220	10.520	7.928	4,845,408
2019-09-24	10.650	10.810	10.210	10.230	7.709	6,442,187
2019-09-23	10.430	10.580	10.370	10.520	7.928	3,261,633
2019-09-20	10.690	10.750	10.450	10.480	7.898	3,434,143
2019-09-19	10.720	10.770	10.610	10.670	8.041	3,276,363
2019-09-18	10.720	10.860	10.540	10.700	8.063	3,658,539
2019-09-17	10.630	10.800	10.590	10.730	8.086	5,047,112
2019-09-16	10.770	10.930	10.720	10.800	8.139	2,345,605
2019-09-13	10.980	11.020	10.840	10.860	8.184	2,818,681
2019-09-12	10.770	11.070	10.580	10.920	8.229	6,273,127
2019-09-11	10.840	10.900	10.650	10.790	8.131	4,537,942
2019-09-10	10.530	10.890	10.460	10.840	8.169	4,802,811
2019-09-09	10.250	10.600	10.210	10.550	7.950	5,429,819
2019-09-06	10.420	10.450	10.210	10.230	7.709	7,720,486
2019-09-05	10.000	10.400	9.960	10.380	7.822	5,422,255
2019-09-04	9.620	9.830	9.560	9.810	7.393	6,436,879
2019-09-03	9.540	9.620	9.410	9.510	7.167	4,413,867
2019-08-30	9.730	9.760	9.550	9.630	7.257	3,801,192
2019-08-29	9.460	9.650	9.430	9.580	7.219	4,206,192
2019-08-28	9.060	9.290	8.980	9.260	6.978	6,221,374
2019-08-27	9.570	9.570	9.060	9.110	6.865	7,166,464
2019-08-26	9.890	9.890	9.440	9.490	7.152	7,145,099
2019-08-23	10.110	10.160	9.670	9.710	7.317	5,371,165
2019-08-22	10.060	10.320	10.010	10.260	7.732	7,159,563

← NewerPage 30 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.