Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	14.420	14.470	14.350	14.430	10.874	3,031,797
2017-01-05	14.550	14.650	14.340	14.360	10.821	4,012,052
2017-01-04	14.410	14.670	14.390	14.600	11.002	3,587,014
2017-01-03	14.430	14.590	14.310	14.400	10.852	2,951,248
2016-12-30	14.450	14.470	14.280	14.370	10.829	2,233,208
2016-12-29	14.310	14.460	14.270	14.400	10.852	1,736,645
2016-12-28	14.710	14.720	14.330	14.350	10.814	2,279,255
2016-12-27	14.670	14.740	14.580	14.630	11.025	1,995,277
2016-12-23	14.610	14.730	14.610	14.640	11.032	1,458,373
2016-12-22	14.720	14.790	14.600	14.620	11.017	1,856,075
2016-12-21	14.570	14.770	14.540	14.690	11.070	2,672,313
2016-12-20	14.590	14.670	14.460	14.600	11.002	4,036,734
2016-12-19	14.860	14.860	14.460	14.530	10.950	4,422,626
2016-12-16	14.750	14.810	14.500	14.530	10.950	4,640,652
2016-12-15	14.510	14.820	14.430	14.720	11.093	4,439,877
2016-12-14	14.770	14.840	14.520	14.530	10.950	3,742,671
2016-12-13	14.810	14.930	14.750	14.780	11.138	3,020,517
2016-12-12	14.710	14.910	14.670	14.780	11.138	2,925,902
2016-12-09	14.900	14.980	14.740	14.760	11.123	3,191,568
2016-12-08	14.760	14.940	14.740	14.840	11.183	2,608,351
2016-12-07	14.650	14.760	14.550	14.710	11.085	7,287,884
2016-12-06	14.540	14.660	14.530	14.640	11.032	2,899,893
2016-12-05	14.440	14.610	14.430	14.550	10.965	3,809,950
2016-12-02	13.980	14.450	13.980	14.380	10.837	4,907,511
2016-12-01	14.280	14.440	13.980	14.020	10.565	3,087,000
2016-11-30	14.570	14.630	14.220	14.240	10.731	4,243,215
2016-11-29	14.490	14.730	14.480	14.540	10.957	3,731,657
2016-11-28	14.610	14.670	14.390	14.450	10.889	6,554,318
2016-11-25	14.460	14.580	14.450	14.530	10.950	1,675,603
2016-11-23	14.320	14.510	14.280	14.500	10.927	2,706,018
2016-11-22	14.190	14.360	14.100	14.320	10.791	3,401,765
2016-11-21	14.110	14.180	13.990	14.100	10.626	3,552,910
2016-11-18	14.110	14.130	13.970	14.030	10.573	3,200,591
2016-11-17	14.080	14.160	13.980	14.030	10.573	3,296,401
2016-11-16	14.040	14.300	13.950	14.100	10.626	5,604,717
2016-11-15	13.940	14.160	13.870	13.950	10.512	6,567,721
2016-11-14	14.050	14.130	13.870	13.920	10.490	2,867,116
2016-11-11	13.810	13.960	13.680	13.940	10.505	2,844,292
2016-11-10	15.090	15.090	13.690	13.890	10.467	5,764,090
2016-11-09	13.660	14.120	13.350	14.010	10.558	5,014,998
2016-11-08	13.890	13.940	13.790	13.910	10.482	5,774,042
2016-11-07	13.840	14.010	13.790	13.920	10.490	2,424,562
2016-11-04	13.640	13.790	13.590	13.600	10.249	4,006,877
2016-11-03	13.910	13.980	13.720	13.760	10.369	3,378,277
2016-11-02	14.050	14.140	13.890	13.920	10.490	4,379,631
2016-11-01	14.250	14.390	13.970	14.090	10.618	6,281,222
2016-10-31	14.530	14.580	14.120	14.190	10.693	6,848,647
2016-10-28	13.340	14.780	13.340	14.490	10.919	15,066,227
2016-10-27	13.690	14.040	13.620	13.880	10.460	11,482,929
2016-10-26	13.550	13.970	13.500	13.710	10.332	10,492,854
2016-10-25	13.750	13.750	13.400	13.540	10.204	8,527,435
2016-10-24	13.830	13.920	13.640	13.780	10.384	3,969,057
2016-10-21	13.760	13.780	13.640	13.740	10.354	4,382,816
2016-10-20	13.980	13.990	13.740	13.800	10.399	6,305,373
2016-10-19	13.890	14.030	13.890	14.000	10.550	3,851,618
2016-10-18	13.950	13.960	13.830	13.940	10.505	3,455,773
2016-10-17	13.760	13.860	13.740	13.810	10.407	3,221,293
2016-10-14	13.700	13.810	13.650	13.710	10.332	6,049,660
2016-10-13	13.700	13.770	13.400	13.630	10.271	5,843,046
2016-10-12	13.960	13.990	13.780	13.830	10.422	5,665,096

← NewerPage 42 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.