Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	16.580	16.830	16.580	16.700	12.585	2,609,280
2017-04-03	16.760	16.820	16.420	16.680	12.570	2,415,671
2017-03-31	16.700	16.880	16.690	16.800	12.660	2,780,065
2017-03-30	16.600	16.840	16.600	16.790	12.653	2,012,396
2017-03-29	16.690	16.700	16.540	16.560	12.479	2,914,888
2017-03-28	16.560	16.680	16.500	16.620	12.525	2,344,942
2017-03-27	16.410	16.680	16.280	16.620	12.525	2,916,746
2017-03-24	16.660	16.770	16.510	16.630	12.532	2,172,963
2017-03-23	16.610	16.800	16.540	16.640	12.540	3,189,577
2017-03-22	16.110	16.670	16.100	16.610	12.517	5,114,922
2017-03-21	16.700	16.770	16.330	16.370	12.336	3,860,641
2017-03-20	16.920	16.940	16.640	16.710	12.592	3,431,357
2017-03-17	16.790	16.880	16.680	16.800	12.660	3,679,240
2017-03-16	16.880	16.990	16.830	16.860	12.705	2,829,164
2017-03-15	16.850	16.950	16.750	16.880	12.720	2,732,293
2017-03-14	16.530	16.830	16.410	16.790	12.653	3,068,555
2017-03-13	16.660	16.720	16.570	16.630	12.532	1,773,137
2017-03-10	16.550	16.690	16.520	16.660	12.555	4,680,594
2017-03-09	16.340	16.540	16.300	16.500	12.434	3,171,928
2017-03-08	16.510	16.540	16.320	16.390	12.351	2,987,210
2017-03-07	16.300	16.620	16.170	16.500	12.434	5,476,927
2017-03-06	16.360	16.450	16.050	16.270	12.261	4,764,328
2017-03-03	16.450	16.570	16.390	16.510	12.442	4,753,712
2017-03-02	16.660	16.740	16.370	16.510	12.442	4,346,323
2017-03-01	16.620	16.800	16.590	16.700	12.585	4,180,448
2017-02-28	16.670	16.740	16.450	16.490	12.427	4,584,254
2017-02-27	16.740	16.790	16.640	16.710	12.592	2,880,386
2017-02-24	16.560	16.770	16.490	16.730	12.607	3,894,480
2017-02-23	16.790	16.890	16.550	16.710	12.592	3,004,461
2017-02-22	16.770	16.790	16.620	16.760	12.630	3,278,884
2017-02-21	16.620	16.830	16.590	16.790	12.653	5,740,867
2017-02-17	16.390	16.510	16.280	16.440	12.389	5,674,650
2017-02-16	16.630	16.680	16.320	16.470	12.412	4,107,198
2017-02-15	16.420	16.630	16.250	16.530	12.457	9,308,507
2017-02-14	16.000	16.340	15.950	16.270	12.261	7,140,587
2017-02-13	16.050	16.190	16.040	16.120	12.148	5,170,656
2017-02-10	15.840	16.100	15.750	16.000	12.057	7,282,045
2017-02-09	15.710	15.810	15.380	15.700	11.831	5,726,669
2017-02-08	15.420	15.540	15.340	15.350	11.567	3,239,207
2017-02-07	15.540	15.550	15.370	15.440	11.635	4,132,278
2017-02-06	15.540	15.740	15.450	15.520	11.696	5,227,849
2017-02-03	15.390	15.620	15.390	15.550	11.718	3,948,754
2017-02-02	15.480	15.570	15.330	15.460	11.650	7,362,727
2017-02-01	15.860	15.940	15.340	15.490	11.673	8,942,786
2017-01-31	16.010	16.090	15.650	15.670	11.809	8,383,323
2017-01-30	16.000	16.160	15.750	15.980	12.042	8,387,436
2017-01-27	15.000	16.070	14.950	16.000	12.057	16,496,335
2017-01-26	15.190	15.390	15.110	15.290	11.522	7,990,000
2017-01-25	14.960	15.300	14.940	15.130	11.402	5,765,417
2017-01-24	14.620	14.970	14.610	14.920	11.243	5,872,108
2017-01-23	14.640	14.670	14.400	14.610	11.010	3,304,097
2017-01-20	14.660	14.790	14.540	14.600	11.002	3,348,419
2017-01-19	14.760	14.940	14.540	14.570	10.980	3,051,171
2017-01-18	14.630	14.930	14.570	14.760	11.123	5,851,539
2017-01-17	14.680	14.810	14.540	14.580	10.987	3,116,327
2017-01-13	14.450	14.730	14.450	14.670	11.055	2,583,934
2017-01-12	14.480	14.510	14.220	14.430	10.874	3,546,009
2017-01-11	14.640	14.650	14.480	14.490	10.919	3,614,881
2017-01-10	14.350	14.640	14.320	14.620	11.017	3,317,898
2017-01-09	14.460	14.500	14.320	14.330	10.799	2,427,348

← NewerPage 41 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.