Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	18.170	18.250	17.710	17.870	13.467	5,749,758
2018-03-16	18.190	18.400	18.170	18.330	13.813	3,671,278
2018-03-15	18.450	18.490	18.080	18.180	13.700	6,416,841
2018-03-14	18.940	19.000	18.330	18.390	13.858	10,339,321
2018-03-13	18.930	19.000	18.740	18.800	14.167	3,570,161
2018-03-12	19.000	19.090	18.730	18.920	14.258	4,899,417
2018-03-09	18.750	18.960	18.610	18.930	14.265	5,155,395
2018-03-08	18.680	18.730	18.420	18.630	14.039	7,750,078
2018-03-07	18.220	18.630	18.160	18.550	13.979	11,927,740
2018-03-06	18.290	18.390	18.130	18.300	13.791	3,357,177
2018-03-05	18.090	18.230	17.890	18.120	13.655	5,549,647
2018-03-02	17.680	18.270	17.600	18.260	13.760	4,047,217
2018-03-01	18.020	18.280	17.840	17.890	13.482	5,241,385
2018-02-28	18.120	18.190	17.960	18.100	13.640	5,819,957
2018-02-27	18.190	18.420	18.010	18.020	13.580	5,422,387
2018-02-26	17.990	18.270	17.910	18.210	13.723	3,480,323
2018-02-23	17.690	17.970	17.690	17.960	13.534	2,897,637
2018-02-22	17.900	17.950	17.620	17.660	13.308	4,014,971
2018-02-21	17.920	17.980	17.670	17.790	13.406	6,494,073
2018-02-20	17.690	18.100	17.510	17.910	13.497	5,302,957
2018-02-16	17.730	18.060	17.650	17.840	13.444	5,357,895
2018-02-15	17.260	17.830	17.170	17.820	13.429	10,408,723
2018-02-14	16.820	17.130	16.820	17.080	12.871	3,903,901
2018-02-13	16.910	16.980	16.780	16.920	12.751	2,571,063
2018-02-12	16.860	17.120	16.670	17.020	12.826	5,443,619
2018-02-09	16.930	16.960	16.270	16.730	12.607	6,817,463
2018-02-08	17.380	17.490	16.690	16.690	12.577	5,036,629
2018-02-07	17.220	17.700	17.120	17.350	13.075	5,524,699
2018-02-06	16.830	17.340	16.620	17.310	13.045	8,217,049
2018-02-05	17.550	17.710	17.010	17.010	12.818	7,279,657
2018-02-02	18.000	18.040	17.710	17.780	13.399	5,784,924
2018-02-01	18.020	18.170	17.850	18.150	13.678	5,657,665
2018-01-31	18.340	18.430	17.940	18.010	13.572	9,048,017
2018-01-30	18.690	18.720	18.170	18.250	13.753	9,435,103
2018-01-29	19.350	19.520	18.520	18.860	14.213	14,071,110
2018-01-26	19.520	19.530	18.760	19.350	14.582	8,018,265
2018-01-25	19.110	19.250	18.800	18.810	14.175	6,386,718
2018-01-24	19.130	19.250	18.860	18.950	14.280	4,746,148
2018-01-23	19.450	19.490	19.020	19.100	14.393	9,342,345
2018-01-22	19.330	19.500	19.070	19.440	14.650	8,077,847
2018-01-19	19.660	19.690	19.470	19.610	14.778	3,915,181
2018-01-18	19.400	19.710	19.370	19.610	14.778	4,965,501
2018-01-17	19.150	19.480	19.100	19.440	14.650	4,327,612
2018-01-16	19.190	19.310	18.870	19.020	14.333	2,872,026
2018-01-12	18.830	19.280	18.770	19.140	14.424	3,791,372
2018-01-11	18.690	18.800	18.560	18.760	14.137	4,329,072
2018-01-10	18.630	18.750	18.480	18.640	14.047	4,653,656
2018-01-09	18.690	18.880	18.620	18.690	14.084	4,321,508
2018-01-08	18.490	18.650	18.300	18.600	14.017	3,009,901
2018-01-05	18.570	18.670	18.430	18.540	13.971	3,703,657
2018-01-04	18.420	18.760	18.390	18.520	13.956	10,520,721
2018-01-03	18.230	18.470	18.190	18.410	13.873	2,856,766
2018-01-02	18.150	18.250	17.940	18.230	13.738	3,481,385
2017-12-29	18.080	18.140	17.820	17.990	13.557	1,726,294
2017-12-28	17.920	18.160	17.830	18.080	13.625	2,085,513
2017-12-27	17.770	17.890	17.650	17.810	13.421	2,090,689
2017-12-26	17.850	17.850	17.620	17.700	13.338	2,615,915
2017-12-22	18.230	18.320	17.920	17.970	13.542	3,590,066
2017-12-21	18.560	18.610	18.160	18.180	13.700	3,597,895
2017-12-20	18.550	18.650	18.410	18.480	13.926	3,005,920

← NewerPage 37 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.