Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	13.960	13.990	13.780	13.830	10.422	5,665,096
2016-10-11	14.050	14.050	13.850	13.900	10.475	5,673,456
2016-10-10	14.220	14.290	14.020	14.030	10.573	2,765,733
2016-10-07	14.080	14.200	13.950	14.100	10.626	3,103,986
2016-10-06	14.040	14.160	13.980	14.110	10.633	3,561,403
2016-10-05	13.860	14.150	13.780	14.040	10.580	10,528,020
2016-10-04	13.600	13.760	13.540	13.620	10.264	2,920,462
2016-10-03	13.590	13.700	13.530	13.570	10.226	3,482,977
2016-09-30	13.450	13.650	13.370	13.620	10.264	3,714,804
2016-09-29	13.620	13.660	13.350	13.380	10.083	3,333,159
2016-09-28	13.730	13.810	13.390	13.600	10.249	4,480,616
2016-09-27	13.530	13.710	13.460	13.690	10.317	5,145,443
2016-09-26	13.530	13.640	13.460	13.600	10.249	3,042,015
2016-09-23	13.600	13.670	13.540	13.570	10.226	7,335,125
2016-09-22	13.630	13.790	13.510	13.620	10.264	12,007,492
2016-09-21	13.180	13.480	13.160	13.450	10.136	7,470,745
2016-09-20	13.490	13.490	13.020	13.130	9.895	7,587,919
2016-09-19	12.990	13.130	12.970	13.070	9.849	3,077,844
2016-09-16	12.910	12.950	12.810	12.910	9.729	2,290,667
2016-09-15	12.900	12.980	12.860	12.950	9.759	3,897,266
2016-09-14	12.660	12.930	12.610	12.900	9.721	6,146,001
2016-09-13	12.580	12.830	12.500	12.670	9.548	9,751,725
2016-09-12	12.510	12.670	12.410	12.640	9.525	5,132,571
2016-09-09	13.050	13.100	12.530	12.600	9.495	7,053,934
2016-09-08	13.080	13.140	13.020	13.070	9.849	8,002,208
2016-09-07	13.190	13.230	13.140	13.150	9.910	5,497,761
2016-09-06	13.260	13.290	13.140	13.210	9.955	2,299,160
2016-09-02	13.220	13.300	13.210	13.260	9.993	2,977,523
2016-09-01	13.210	13.270	13.070	13.210	9.955	2,842,699
2016-08-31	13.200	13.260	13.120	13.240	9.977	3,781,287
2016-08-30	13.210	13.340	13.200	13.290	10.015	6,399,590
2016-08-29	12.930	13.130	12.930	13.090	9.864	4,314,210
2016-08-26	13.000	13.120	12.920	12.960	9.766	4,529,184
2016-08-25	12.890	13.000	12.880	12.970	9.774	2,562,570
2016-08-24	12.810	12.910	12.730	12.870	9.699	5,850,478
2016-08-23	12.860	12.890	12.770	12.790	9.638	3,695,032
2016-08-22	12.800	12.880	12.660	12.820	9.661	2,400,145
2016-08-19	12.740	12.880	12.700	12.880	9.706	2,322,250
2016-08-18	12.680	12.810	12.610	12.750	9.608	2,683,194
2016-08-17	12.920	12.940	12.700	12.720	9.586	4,764,859
2016-08-16	12.950	13.010	12.810	12.930	9.744	4,530,378
2016-08-15	12.840	13.070	12.790	12.940	9.751	7,793,206
2016-08-12	12.750	12.870	12.680	12.850	9.684	3,791,637
2016-08-11	12.850	12.870	12.680	12.810	9.653	4,266,836
2016-08-10	12.660	12.810	12.660	12.790	9.638	3,657,079
2016-08-09	12.730	12.840	12.660	12.690	9.563	6,098,759
2016-08-08	12.670	12.750	12.620	12.690	9.563	2,947,532
2016-08-05	12.520	12.660	12.480	12.650	9.533	4,069,776
2016-08-04	12.490	12.600	12.450	12.450	9.382	2,285,227
2016-08-03	12.380	12.570	12.340	12.530	9.442	4,502,511
2016-08-02	12.540	12.610	12.300	12.350	9.307	4,165,984
2016-08-01	12.640	12.750	12.500	12.510	9.427	5,388,814
2016-07-29	12.680	12.730	12.480	12.670	9.548	5,498,292
2016-07-28	12.700	12.750	12.520	12.640	9.525	4,995,492
2016-07-27	12.830	12.900	12.560	12.770	9.623	7,096,000
2016-07-26	12.900	12.920	12.700	12.880	9.706	7,902,683
2016-07-25	13.000	13.100	12.830	12.960	9.766	7,525,284
2016-07-22	12.220	13.060	12.120	13.000	9.797	12,991,463
2016-07-21	13.300	13.320	13.050	13.140	9.902	9,082,121
2016-07-20	12.960	13.370	12.900	13.250	9.985	11,208,240

← NewerPage 43 of 79 · 4,732 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.