Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	16.570	16.610	16.420	16.580	12.494	3,876,698
2017-09-22	16.750	16.760	16.560	16.660	12.555	1,716,209
2017-09-21	16.700	16.840	16.680	16.750	12.623	3,507,261
2017-09-20	16.880	16.890	16.610	16.750	12.623	6,363,230
2017-09-19	16.780	16.880	16.690	16.870	12.713	6,014,628
2017-09-18	16.740	16.820	16.690	16.740	12.615	3,159,587
2017-09-15	16.600	16.710	16.530	16.690	12.577	2,788,691
2017-09-14	16.610	16.640	16.510	16.580	12.494	3,247,434
2017-09-13	16.780	16.790	16.540	16.600	12.509	3,829,589
2017-09-12	16.740	16.890	16.730	16.850	12.698	3,953,133
2017-09-11	16.400	16.690	16.330	16.660	12.555	3,446,352
2017-09-08	16.150	16.360	16.090	16.290	12.276	2,632,105
2017-09-07	16.270	16.420	16.170	16.190	12.201	2,900,955
2017-09-06	16.440	16.470	16.170	16.240	12.238	4,973,596
2017-09-05	16.520	16.640	16.220	16.400	12.359	2,777,544
2017-09-01	16.310	16.550	16.310	16.540	12.464	2,550,759
2017-08-31	16.290	16.410	16.240	16.270	12.261	4,837,844
2017-08-30	15.990	16.310	15.980	16.250	12.246	2,671,782
2017-08-29	15.760	16.040	15.720	15.970	12.035	2,194,327
2017-08-28	15.790	15.880	15.790	15.870	11.959	2,002,708
2017-08-25	15.850	15.950	15.710	15.720	11.846	2,494,893
2017-08-24	15.700	15.930	15.680	15.850	11.944	3,361,689
2017-08-23	15.640	15.740	15.560	15.630	11.778	2,792,141
2017-08-22	15.580	15.740	15.540	15.710	11.839	2,904,803
2017-08-21	15.570	15.680	15.520	15.530	11.703	3,727,012
2017-08-18	15.760	15.850	15.490	15.520	11.696	3,859,314
2017-08-17	16.020	16.070	15.800	15.810	11.914	7,450,972
2017-08-16	15.910	16.210	15.820	16.080	12.118	6,626,905
2017-08-15	15.990	16.000	15.790	15.810	11.914	2,684,919
2017-08-14	15.780	15.870	15.680	15.840	11.937	3,939,067
2017-08-11	15.730	15.760	15.620	15.690	11.824	3,695,562
2017-08-10	15.900	16.010	15.720	15.750	11.869	7,782,059
2017-08-09	15.870	16.030	15.850	15.960	12.027	2,925,902
2017-08-08	16.170	16.220	15.930	15.990	12.050	8,731,793
2017-08-07	16.070	16.250	16.030	16.140	12.163	2,443,803
2017-08-04	15.960	16.100	15.890	16.030	12.080	3,367,661
2017-08-03	16.150	16.200	15.910	15.950	12.020	3,346,561
2017-08-02	16.340	16.420	16.080	16.160	12.178	3,984,848
2017-08-01	16.010	16.340	15.970	16.290	12.276	6,124,238
2017-07-31	16.310	16.480	15.910	15.990	12.050	9,299,749
2017-07-28	16.750	17.000	15.780	16.290	12.276	16,065,591
2017-07-27	17.080	17.150	16.830	17.090	12.879	7,607,956
2017-07-26	17.150	17.160	16.880	16.980	12.796	3,944,773
2017-07-25	17.110	17.180	16.820	17.050	12.849	5,293,270
2017-07-24	17.370	17.370	16.880	17.080	12.871	7,386,347
2017-07-21	16.790	16.900	16.680	16.740	12.615	3,733,249
2017-07-20	17.010	17.050	16.740	16.810	12.668	2,814,832
2017-07-19	16.860	17.080	16.730	16.940	12.766	2,382,894
2017-07-18	16.830	16.870	16.640	16.780	12.645	3,020,252
2017-07-17	16.800	16.890	16.700	16.820	12.675	1,550,069
2017-07-14	16.600	16.850	16.490	16.810	12.668	2,007,751
2017-07-13	16.660	16.740	16.510	16.560	12.479	2,889,012
2017-07-12	16.650	16.700	16.530	16.630	12.532	2,172,166
2017-07-11	16.440	16.680	16.400	16.530	12.457	2,975,532
2017-07-10	16.270	16.490	16.210	16.430	12.381	2,630,247
2017-07-07	16.140	16.460	16.140	16.290	12.276	2,831,553
2017-07-06	16.080	16.180	16.030	16.090	12.125	4,486,852
2017-07-05	16.270	16.400	15.970	16.180	12.193	5,730,517
2017-07-03	16.440	16.510	16.240	16.240	12.238	2,666,341
2017-06-30	16.420	16.460	16.070	16.310	12.291	11,966,621

← NewerPage 39 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.