Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	16.660	16.750	16.270	16.340	12.314	7,419,788
2017-06-28	16.550	16.690	16.460	16.640	12.540	5,017,918
2017-06-27	17.010	17.010	16.440	16.460	12.404	3,355,054
2017-06-26	17.120	17.280	16.910	16.970	12.788	2,758,833
2017-06-23	16.870	17.180	16.810	17.060	12.856	3,330,239
2017-06-22	16.800	16.970	16.740	16.870	12.713	3,465,859
2017-06-21	16.810	17.060	16.740	16.930	12.758	3,920,887
2017-06-20	16.830	16.930	16.700	16.710	12.592	3,046,792
2017-06-19	16.560	16.880	16.490	16.840	12.690	4,892,251
2017-06-16	16.460	16.720	16.440	16.500	12.434	3,235,359
2017-06-15	15.930	16.690	15.920	16.640	12.540	4,285,547
2017-06-14	16.800	16.850	16.580	16.670	12.562	3,909,475
2017-06-13	16.460	16.770	16.450	16.710	12.592	8,061,658
2017-06-12	17.150	17.210	16.550	16.720	12.600	6,767,037
2017-06-09	17.340	17.510	17.150	17.330	13.060	6,078,191
2017-06-08	17.420	17.500	17.220	17.350	13.075	6,175,991
2017-06-07	17.470	17.570	17.180	17.260	13.007	3,356,514
2017-06-06	17.390	17.510	17.300	17.400	13.112	2,775,553
2017-06-05	17.530	17.760	17.420	17.440	13.142	4,222,116
2017-06-02	17.600	17.680	17.500	17.620	13.278	4,986,468
2017-06-01	17.400	17.650	17.330	17.610	13.271	3,994,668
2017-05-31	17.230	17.300	16.980	17.260	13.007	5,423,980
2017-05-30	16.900	17.330	16.870	17.250	12.999	4,196,903
2017-05-26	17.180	17.200	16.860	16.960	12.781	4,334,380
2017-05-25	17.000	17.200	16.900	17.130	12.909	5,270,977
2017-05-24	16.590	17.040	16.590	16.980	12.796	6,932,912
2017-05-23	16.790	16.870	16.520	16.730	12.607	4,740,177
2017-05-22	16.610	16.860	16.480	16.830	12.683	5,540,092
2017-05-19	16.130	16.670	16.130	16.510	12.442	9,907,780
2017-05-18	16.110	16.230	15.980	16.100	12.133	7,395,238
2017-05-17	16.500	16.560	16.190	16.220	12.223	8,131,325
2017-05-16	16.340	16.790	16.300	16.710	12.592	8,091,781
2017-05-15	16.140	16.310	15.990	16.280	12.268	7,046,768
2017-05-12	16.510	16.790	16.020	16.030	12.080	9,509,282
2017-05-11	15.490	16.320	15.470	16.260	12.253	13,581,314
2017-05-10	15.360	15.450	15.190	15.430	11.628	4,712,841
2017-05-09	15.370	15.490	15.280	15.340	11.560	6,003,481
2017-05-08	15.150	15.430	15.100	15.290	11.522	4,962,317
2017-05-05	15.160	15.250	14.970	15.160	11.424	7,411,162
2017-05-04	15.260	15.400	15.100	15.150	11.417	4,916,668
2017-05-03	15.410	15.440	15.150	15.330	11.552	4,780,650
2017-05-02	15.500	15.650	15.420	15.500	11.681	5,126,466
2017-05-01	15.500	15.610	15.270	15.480	11.665	4,989,653
2017-04-28	15.520	15.830	14.700	15.460	11.650	10,453,177
2017-04-27	16.080	16.190	15.960	16.020	12.072	7,850,134
2017-04-26	16.170	16.330	16.040	16.070	12.110	4,635,078
2017-04-25	16.150	16.320	16.130	16.260	12.253	5,719,635
2017-04-24	16.150	16.160	15.980	16.100	12.133	6,989,707
2017-04-21	15.960	16.150	15.880	15.970	12.035	4,156,429
2017-04-20	16.020	16.090	15.930	15.970	12.035	12,208,135
2017-04-19	16.050	16.120	15.980	16.000	12.057	2,829,960
2017-04-18	15.940	16.080	15.870	15.960	12.027	4,344,465
2017-04-17	15.900	16.060	15.890	16.000	12.057	2,275,274
2017-04-13	15.940	16.110	15.870	15.930	12.005	2,831,818
2017-04-12	16.190	16.190	15.930	15.980	12.042	2,913,694
2017-04-11	16.200	16.280	16.060	16.170	12.185	3,416,229
2017-04-10	16.370	16.480	16.180	16.220	12.223	2,321,321
2017-04-07	16.390	16.490	16.290	16.350	12.321	2,359,273
2017-04-06	16.450	16.480	16.260	16.450	12.396	2,554,210
2017-04-05	16.780	16.840	16.370	16.410	12.366	2,624,939

← NewerPage 40 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.