Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	14.090	14.330	13.980	14.110	10.633	3,224,743
2018-06-12	14.180	14.250	13.960	14.060	10.595	5,496,301
2018-06-11	14.060	14.200	13.970	14.170	10.678	3,351,471
2018-06-08	14.050	14.150	14.010	14.070	10.603	3,104,915
2018-06-07	14.230	14.350	14.090	14.150	10.663	4,536,880
2018-06-06	14.200	14.280	14.020	14.230	10.723	5,888,828
2018-06-05	13.870	14.250	13.830	14.200	10.701	11,916,195
2018-06-04	13.960	13.990	13.820	13.880	10.460	8,938,805
2018-06-01	14.030	14.140	13.930	13.950	10.512	5,315,564
2018-05-31	14.050	14.180	13.870	13.890	10.467	6,730,544
2018-05-30	14.150	14.280	14.030	14.110	10.633	5,418,141
2018-05-29	13.950	14.150	13.810	14.110	10.633	5,123,149
2018-05-25	13.880	14.070	13.730	13.990	10.543	7,199,506
2018-05-24	14.030	14.080	13.910	13.920	10.490	6,952,684
2018-05-23	14.160	14.250	14.020	14.050	10.588	4,671,040
2018-05-22	14.380	14.430	14.280	14.290	10.769	2,704,426
2018-05-21	14.500	14.520	14.330	14.360	10.821	3,028,612
2018-05-18	14.350	14.470	14.310	14.350	10.814	5,188,703
2018-05-17	14.460	14.570	14.370	14.410	10.859	8,902,047
2018-05-16	14.380	14.670	14.380	14.470	10.904	6,869,746
2018-05-15	14.650	14.730	14.370	14.370	10.829	4,156,695
2018-05-14	14.790	14.900	14.670	14.690	11.070	4,308,371
2018-05-11	14.660	14.880	14.620	14.800	11.153	9,915,875
2018-05-10	14.420	14.600	14.270	14.550	10.965	5,405,535
2018-05-09	14.310	14.430	14.190	14.340	10.806	5,177,821
2018-05-08	14.180	14.290	14.080	14.270	10.754	6,411,666
2018-05-07	14.180	14.190	13.930	14.080	10.610	6,566,792
2018-05-04	13.950	14.190	13.870	14.110	10.633	6,586,697
2018-05-03	13.710	14.080	13.670	13.990	10.543	9,731,555
2018-05-02	13.680	13.860	13.520	13.700	10.324	11,700,557
2018-05-01	12.990	13.740	12.990	13.690	10.317	14,206,729
2018-04-30	13.020	13.790	12.960	13.000	9.797	26,893,513
2018-04-27	13.440	14.980	12.930	13.030	9.819	47,488,420
2018-04-26	16.700	16.840	16.550	16.640	12.540	12,659,713
2018-04-25	16.720	16.790	16.540	16.590	12.502	5,124,874
2018-04-24	17.280	17.330	16.650	16.760	12.630	7,253,117
2018-04-23	17.190	17.190	16.820	17.030	12.834	5,537,704
2018-04-20	17.300	17.390	17.070	17.220	12.977	5,679,693
2018-04-19	17.290	17.440	17.090	17.170	12.939	2,986,679
2018-04-18	17.260	17.500	17.200	17.460	13.158	5,392,265
2018-04-17	17.240	17.340	17.100	17.230	12.984	6,139,366
2018-04-16	17.030	17.070	16.790	17.030	12.834	4,931,796
2018-04-13	16.800	17.020	16.750	16.870	12.713	5,125,670
2018-04-12	16.590	16.770	16.550	16.740	12.615	2,732,028
2018-04-11	16.340	16.580	16.310	16.460	12.404	3,323,472
2018-04-10	16.330	16.510	16.280	16.450	12.396	3,443,565
2018-04-09	16.140	16.360	16.040	16.040	12.087	2,754,321
2018-04-06	16.220	16.400	15.900	15.990	12.050	2,250,990
2018-04-05	16.480	16.570	16.330	16.390	12.351	3,775,713
2018-04-04	16.210	16.470	16.070	16.420	12.374	4,769,503
2018-04-03	16.000	16.430	16.000	16.410	12.366	7,769,187
2018-04-02	16.160	16.310	15.890	15.990	12.050	5,745,777
2018-03-29	16.410	16.490	16.260	16.330	12.306	9,384,146
2018-03-28	16.640	16.650	16.190	16.310	12.291	4,155,633
2018-03-27	17.310	17.310	16.600	16.660	12.555	5,323,128
2018-03-26	16.910	16.990	16.480	16.980	12.796	7,440,224
2018-03-23	17.360	17.420	16.660	16.660	12.555	4,928,876
2018-03-22	17.830	17.830	17.380	17.400	13.112	6,160,863
2018-03-21	17.840	18.160	17.720	17.940	13.519	8,904,170
2018-03-20	17.900	17.930	17.650	17.830	13.436	7,140,720

← NewerPage 36 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.