Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	10.580	10.640	10.410	10.420	7.852	7,398,290
2019-02-28	10.460	10.610	10.410	10.540	7.943	5,896,923
2019-02-27	10.650	10.720	10.460	10.550	7.950	5,347,943
2019-02-26	10.640	10.780	10.600	10.660	8.033	8,752,627
2019-02-25	10.690	10.800	10.640	10.660	8.033	6,568,385
2019-02-22	10.460	10.640	10.390	10.610	7.996	7,150,805
2019-02-21	10.390	10.610	10.390	10.400	7.837	11,139,369
2019-02-20	10.390	10.570	10.380	10.400	7.837	15,779,755
2019-02-19	10.240	10.400	10.120	10.400	7.837	6,723,378
2019-02-15	10.270	10.280	10.110	10.250	7.724	7,988,142
2019-02-14	10.200	10.280	10.120	10.230	7.709	5,510,368
2019-02-13	10.230	10.340	10.100	10.240	7.717	7,406,120
2019-02-12	10.250	10.370	10.110	10.210	7.694	13,049,320
2019-02-11	9.560	10.170	9.520	10.090	7.604	20,782,147
2019-02-08	9.610	9.770	9.490	9.630	7.257	6,181,564
2019-02-07	9.690	9.730	9.450	9.670	7.287	12,987,349
2019-02-06	9.410	9.770	9.360	9.730	7.332	24,228,233
2019-02-05	9.410	9.490	9.300	9.460	7.129	8,238,812
2019-02-04	9.440	9.530	9.280	9.420	7.099	9,689,489
2019-02-01	9.670	9.720	9.340	9.400	7.084	26,297,690
2019-01-31	10.550	10.570	9.470	9.620	7.249	23,100,681
2019-01-30	8.980	9.340	8.820	9.230	6.956	16,167,770
2019-01-29	9.070	9.230	8.780	8.870	6.684	9,940,822
2019-01-28	8.600	8.830	8.600	8.720	6.571	8,015,213
2019-01-25	8.670	8.840	8.550	8.780	6.616	7,530,327
2019-01-24	8.150	8.590	8.150	8.540	6.436	7,870,039
2019-01-23	8.250	8.330	7.990	8.140	6.134	10,858,708
2019-01-22	8.120	8.280	7.930	8.170	6.157	11,493,412
2019-01-18	8.000	8.180	7.950	8.140	6.134	12,168,059
2019-01-17	7.870	8.000	7.790	7.960	5.999	7,633,169
2019-01-16	7.900	8.050	7.900	7.930	5.976	4,965,501
2019-01-15	7.950	8.000	7.820	7.930	5.976	9,935,647
2019-01-14	8.010	8.020	7.860	7.960	5.999	5,904,885
2019-01-11	7.960	8.110	7.890	8.040	6.059	8,667,301
2019-01-10	8.000	8.080	7.910	7.980	6.014	13,744,403
2019-01-09	7.850	8.120	7.710	8.020	6.044	13,802,525
2019-01-08	8.010	8.140	7.760	7.790	5.870	15,148,236
2019-01-07	7.850	8.050	7.750	7.940	5.983	4,863,190
2019-01-04	7.610	7.900	7.610	7.810	5.886	6,765,975
2019-01-03	7.790	7.800	7.350	7.520	5.667	9,819,933
2019-01-02	7.320	7.980	7.320	7.890	5.946	12,355,564
2018-12-31	7.630	7.720	7.400	7.610	5.735	7,383,163
2018-12-28	7.690	7.780	7.470	7.620	5.742	6,157,413
2018-12-27	7.500	7.690	7.390	7.680	5.788	10,269,122
2018-12-26	7.350	7.590	7.170	7.580	5.712	6,799,681
2018-12-24	7.340	7.510	7.160	7.310	5.509	3,457,366
2018-12-21	7.510	7.630	7.320	7.440	5.607	13,277,829
2018-12-20	7.430	7.580	7.350	7.490	5.644	7,738,268
2018-12-19	7.650	7.850	7.430	7.470	5.629	10,084,138
2018-12-18	7.710	7.840	7.480	7.610	5.735	15,424,385
2018-12-17	7.680	7.940	7.470	7.630	5.750	13,674,337
2018-12-14	7.750	7.950	7.720	7.730	5.825	8,331,304
2018-12-13	8.170	8.230	7.760	7.860	5.923	8,343,513
2018-12-12	8.310	8.420	8.180	8.180	6.164	6,019,007
2018-12-11	8.400	8.470	8.030	8.070	6.081	9,370,345
2018-12-10	8.420	8.520	8.090	8.210	6.187	10,102,849
2018-12-07	8.400	8.530	8.160	8.410	6.338	12,907,198
2018-12-06	8.340	8.480	8.200	8.470	6.383	7,121,478
2018-12-04	8.780	8.910	8.390	8.420	6.345	9,519,765
2018-12-03	8.830	8.980	8.680	8.870	6.684	8,249,694

← NewerPage 33 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.