Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	18.170	18.610	18.100	18.500	13.941	5,077,500
2017-12-18	18.060	18.220	17.950	17.970	13.542	3,150,563
2017-12-15	17.830	18.080	17.810	17.980	13.549	3,493,858
2017-12-14	17.840	17.990	17.760	17.830	13.436	1,855,810
2017-12-13	18.190	18.230	17.800	17.870	13.467	2,980,309
2017-12-12	18.060	18.240	17.970	18.150	13.678	3,239,074
2017-12-11	17.890	18.090	17.830	18.070	13.617	2,596,806
2017-12-08	17.840	18.010	17.770	17.840	13.444	2,262,137
2017-12-07	17.710	17.880	17.660	17.750	13.376	2,494,893
2017-12-06	17.990	18.060	17.680	17.710	13.346	2,948,063
2017-12-05	18.040	18.240	17.980	18.080	13.625	5,748,697
2017-12-04	18.080	18.180	17.930	18.040	13.595	5,668,148
2017-12-01	18.060	18.420	17.380	18.010	13.572	6,461,561
2017-11-30	18.150	18.230	17.970	18.070	13.617	5,155,395
2017-11-29	18.620	18.660	18.030	18.110	13.647	4,281,831
2017-11-28	18.650	18.810	18.540	18.650	14.054	3,388,362
2017-11-27	19.090	19.090	18.620	18.650	14.054	2,563,764
2017-11-24	18.820	19.110	18.800	19.090	14.386	1,560,552
2017-11-22	18.970	18.970	18.700	18.790	14.160	1,643,888
2017-11-21	18.840	19.020	18.720	18.970	14.295	3,563,393
2017-11-20	18.610	18.720	18.360	18.720	14.107	3,055,285
2017-11-17	18.410	18.740	18.400	18.570	13.994	3,842,992
2017-11-16	18.370	18.610	18.290	18.420	13.881	8,109,828
2017-11-15	18.160	18.320	18.110	18.240	13.745	4,939,758
2017-11-14	18.220	18.290	18.090	18.240	13.745	3,939,863
2017-11-13	18.230	18.380	18.190	18.270	13.768	5,413,629
2017-11-10	18.270	18.410	18.200	18.370	13.843	2,442,211
2017-11-09	18.190	18.410	17.210	18.310	13.798	2,812,975
2017-11-08	18.310	18.400	18.110	18.360	13.836	2,557,793
2017-11-07	18.450	18.450	18.210	18.230	13.738	4,736,859
2017-11-06	18.330	18.470	18.150	18.440	13.896	4,478,625
2017-11-03	18.060	18.330	17.990	18.270	13.768	4,918,791
2017-11-02	18.020	18.090	17.820	18.000	13.564	4,972,534
2017-11-01	18.000	18.160	17.800	18.030	13.587	8,504,876
2017-10-31	17.860	18.040	17.670	17.800	13.414	7,702,173
2017-10-30	17.940	18.010	17.490	17.870	13.467	7,304,604
2017-10-27	17.400	18.010	17.130	17.990	13.557	12,201,102
2017-10-26	17.650	17.770	17.310	17.350	13.075	9,513,927
2017-10-25	17.740	17.880	17.500	17.630	13.286	5,124,343
2017-10-24	17.830	17.850	17.710	17.780	13.399	3,598,824
2017-10-23	17.840	17.880	17.660	17.790	13.406	5,137,613
2017-10-20	17.770	17.860	17.660	17.780	13.399	3,587,943
2017-10-19	17.550	17.740	17.450	17.710	13.346	4,611,723
2017-10-18	17.580	17.680	17.460	17.660	13.308	5,072,325
2017-10-17	17.630	17.630	17.390	17.600	13.263	3,346,694
2017-10-16	17.590	17.620	17.380	17.610	13.271	6,293,563
2017-10-13	17.410	17.540	17.260	17.520	13.203	2,993,579
2017-10-12	17.300	17.480	17.190	17.380	13.097	3,727,278
2017-10-11	17.160	17.330	17.140	17.310	13.045	2,906,926
2017-10-10	17.100	17.180	16.980	17.160	12.931	2,937,845
2017-10-09	17.120	17.120	16.960	17.000	12.811	1,942,595
2017-10-06	16.790	17.090	16.750	17.080	12.871	2,554,873
2017-10-05	16.850	16.990	16.780	16.910	12.743	2,683,858
2017-10-04	16.830	17.050	16.780	16.900	12.736	3,728,472
2017-10-03	16.810	16.930	16.730	16.790	12.653	4,358,399
2017-10-02	16.570	16.910	16.560	16.750	12.623	3,552,114
2017-09-29	16.460	16.740	16.390	16.570	12.487	4,336,636
2017-09-28	16.680	16.790	16.600	16.730	12.607	3,679,904
2017-09-27	16.900	16.950	16.640	16.700	12.585	6,447,362
2017-09-26	16.610	16.910	16.540	16.750	12.623	9,022,538

← NewerPage 38 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.