Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	13.140	13.260	13.080	13.130	9.895	6,861,784
2018-09-06	13.530	13.660	13.210	13.230	9.970	8,882,673
2018-09-05	13.790	13.810	13.580	13.600	10.249	3,344,836
2018-09-04	13.750	13.820	13.530	13.780	10.384	4,022,137
2018-08-31	13.790	13.940	13.710	13.790	10.392	3,862,101
2018-08-30	13.840	13.880	13.700	13.760	10.369	2,958,148
2018-08-29	13.910	14.010	13.850	13.900	10.475	3,346,561
2018-08-28	13.950	14.060	13.860	13.900	10.475	5,931,557
2018-08-27	13.980	14.180	13.910	13.930	10.497	4,784,233
2018-08-24	13.860	13.940	13.750	13.900	10.475	2,518,248
2018-08-23	14.030	14.090	13.810	13.850	10.437	2,513,205
2018-08-22	13.990	14.140	13.850	14.070	10.603	4,560,634
2018-08-21	13.670	13.870	13.650	13.800	10.399	2,219,275
2018-08-20	13.540	13.750	13.530	13.630	10.271	11,740,234
2018-08-17	13.340	13.710	13.300	13.570	10.226	4,888,801
2018-08-16	13.480	13.510	13.300	13.340	10.053	3,164,630
2018-08-15	13.550	13.580	13.310	13.370	10.075	3,389,689
2018-08-14	13.560	13.740	13.560	13.590	10.241	2,726,322
2018-08-13	13.720	13.810	13.560	13.600	10.249	3,528,626
2018-08-10	13.800	13.860	13.690	13.730	10.347	6,560,157
2018-08-09	14.150	14.220	13.880	13.920	10.490	4,690,414
2018-08-08	14.220	14.330	14.150	14.170	10.678	3,743,069
2018-08-07	14.140	14.280	14.140	14.180	10.686	4,621,676
2018-08-06	14.070	14.200	14.050	14.140	10.656	3,982,327
2018-08-03	13.950	14.330	13.910	14.070	10.603	13,969,860
2018-08-02	13.870	14.010	13.770	13.910	10.482	7,446,195
2018-08-01	13.900	14.190	13.810	14.010	10.558	9,703,555
2018-07-31	14.010	14.080	13.820	13.960	10.520	10,926,385
2018-07-30	14.060	14.160	13.700	13.980	10.535	9,953,562
2018-07-27	15.360	15.380	14.040	14.090	10.618	13,460,557
2018-07-26	14.900	15.050	14.810	14.930	11.251	10,518,067
2018-07-25	14.910	15.040	14.790	14.990	11.296	3,965,872
2018-07-24	15.190	15.350	14.910	14.970	11.281	3,708,832
2018-07-23	15.020	15.280	14.830	15.180	11.439	7,962,531
2018-07-20	15.220	15.300	14.950	15.100	11.379	5,084,931
2018-07-19	15.020	15.330	15.010	15.250	11.492	4,982,620
2018-07-18	15.040	15.150	15.010	15.110	11.387	4,195,709
2018-07-17	14.820	15.040	14.730	15.010	11.311	7,213,572
2018-07-16	14.710	14.860	14.650	14.800	11.153	3,531,412
2018-07-13	14.820	14.920	14.690	14.810	11.161	5,674,517
2018-07-12	14.390	14.780	14.350	14.690	11.070	16,152,509
2018-07-11	14.560	14.560	14.270	14.340	10.806	2,448,182
2018-07-10	14.640	14.810	14.450	14.670	11.055	2,709,999
2018-07-09	14.350	14.690	14.320	14.680	11.063	3,359,433
2018-07-06	14.200	14.370	14.010	14.320	10.791	3,261,633
2018-07-05	13.780	14.250	13.740	14.210	10.708	3,817,248
2018-07-03	14.000	14.090	13.780	13.790	10.392	2,802,093
2018-07-02	13.970	13.980	13.660	13.930	10.497	5,771,521
2018-06-29	13.920	14.400	13.920	14.110	10.633	5,618,518
2018-06-28	14.060	14.100	13.820	13.940	10.505	6,033,471
2018-06-27	14.350	14.480	14.140	14.150	10.663	6,513,978
2018-06-26	14.080	14.390	14.020	14.310	10.784	3,875,902
2018-06-25	14.390	14.460	13.910	14.010	10.558	4,147,008
2018-06-22	14.500	14.550	14.350	14.530	10.950	4,847,531
2018-06-21	14.270	14.580	14.260	14.500	10.927	10,306,411
2018-06-20	14.250	14.410	14.180	14.320	10.791	5,058,391
2018-06-19	14.140	14.340	14.000	14.200	10.701	4,702,755
2018-06-18	14.230	14.550	14.110	14.350	10.814	5,555,087
2018-06-15	14.100	14.730	13.990	14.370	10.829	11,722,055
2018-06-14	14.150	14.190	14.000	14.010	10.558	3,024,631

← NewerPage 35 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.