Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	8.830	8.980	8.680	8.870	6.684	8,249,694
2018-11-30	8.480	8.760	8.480	8.750	6.594	9,066,197
2018-11-29	8.590	8.690	8.400	8.550	6.443	6,093,717
2018-11-28	8.550	8.660	8.230	8.630	6.503	9,539,803
2018-11-27	8.280	8.510	8.220	8.500	6.405	13,339,137
2018-11-26	8.340	8.400	8.160	8.400	6.330	9,630,437
2018-11-23	7.980	8.320	7.980	8.250	6.217	3,112,479
2018-11-21	8.100	8.220	8.040	8.130	6.127	6,837,898
2018-11-20	7.900	8.120	7.860	8.050	6.066	14,438,689
2018-11-19	8.250	8.280	7.890	8.060	6.074	15,297,258
2018-11-16	8.150	8.360	8.010	8.250	6.217	10,306,278
2018-11-15	7.870	8.280	7.850	8.180	6.164	11,055,502
2018-11-14	7.900	8.120	7.820	7.960	5.999	17,006,832
2018-11-13	7.900	8.270	7.750	7.810	5.886	19,768,983
2018-11-12	8.220	8.240	7.920	7.930	5.976	12,158,107
2018-11-09	8.420	8.500	8.110	8.220	6.194	19,823,257
2018-11-08	8.760	8.880	8.550	8.570	6.458	9,406,838
2018-11-07	8.580	8.740	8.260	8.720	6.571	8,991,752
2018-11-06	8.570	8.810	8.510	8.560	6.451	9,165,324
2018-11-05	8.660	8.760	8.470	8.580	6.466	8,723,565
2018-11-02	8.730	8.750	8.320	8.680	6.541	13,325,336
2018-11-01	7.880	8.660	7.880	8.590	6.473	18,606,398
2018-10-31	7.720	8.030	7.700	7.860	5.923	20,842,924
2018-10-30	6.890	7.700	6.890	7.700	5.803	23,126,160
2018-10-29	7.320	7.460	6.740	6.940	5.230	41,364,182
2018-10-26	7.580	8.020	7.040	7.090	5.343	93,598,485
2018-10-25	11.010	11.120	10.900	10.910	8.222	10,061,978
2018-10-24	11.570	11.660	10.880	10.900	8.214	6,970,731
2018-10-23	11.570	11.760	11.300	11.590	8.734	13,077,850
2018-10-22	11.930	12.000	11.720	11.740	8.847	10,119,569
2018-10-19	12.030	12.120	11.780	11.870	8.945	5,118,770
2018-10-18	12.170	12.240	11.950	11.970	9.020	5,013,273
2018-10-17	12.360	12.500	12.220	12.330	9.292	4,722,528
2018-10-16	12.070	12.450	12.000	12.410	9.352	3,827,732
2018-10-15	12.000	12.090	11.770	11.950	9.005	7,925,375
2018-10-12	11.930	12.030	11.690	11.980	9.028	8,236,158
2018-10-11	11.710	11.990	11.700	11.790	8.885	5,498,159
2018-10-10	12.110	12.250	11.780	11.810	8.900	8,534,866
2018-10-09	12.170	12.250	12.020	12.170	9.171	6,835,112
2018-10-08	12.340	12.380	12.160	12.230	9.216	7,254,576
2018-10-05	12.600	12.790	12.180	12.420	9.360	8,764,702
2018-10-04	12.880	12.890	12.600	12.640	9.525	4,448,635
2018-10-03	12.920	12.970	12.790	12.840	9.676	6,705,198
2018-10-02	12.790	13.010	12.760	12.910	9.729	3,282,202
2018-10-01	13.190	13.210	12.870	12.910	9.729	5,053,880
2018-09-28	12.860	13.230	12.740	13.120	9.887	8,952,473
2018-09-27	13.010	13.100	12.900	12.920	9.736	3,714,671
2018-09-26	13.080	13.130	12.950	12.960	9.766	6,926,675
2018-09-25	13.320	13.390	12.940	13.060	9.842	9,106,405
2018-09-24	13.290	13.320	13.130	13.310	10.030	3,747,581
2018-09-21	13.240	13.440	13.240	13.350	10.060	4,191,064
2018-09-20	13.380	13.440	13.260	13.380	10.083	2,696,729
2018-09-19	13.050	13.540	13.020	13.330	10.045	9,320,450
2018-09-18	13.040	13.070	12.810	13.020	9.812	3,521,460
2018-09-17	13.000	13.250	12.970	12.980	9.782	4,721,068
2018-09-14	12.920	12.940	12.800	12.900	9.721	18,307,690
2018-09-13	13.210	13.310	12.930	12.940	9.751	7,779,803
2018-09-12	12.900	13.210	12.840	13.190	9.940	8,007,251
2018-09-11	13.000	13.060	12.780	12.960	9.766	5,159,641
2018-09-10	13.220	13.220	13.020	13.020	9.812	5,040,079

← NewerPage 34 of 79 · 4,731 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.