Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	12.810	13.050	12.780	12.920	9.736	9,904,463
2016-07-18	12.920	13.000	12.840	12.870	9.699	4,645,296
2016-07-15	12.900	12.970	12.800	12.890	9.714	4,014,971
2016-07-14	12.870	13.060	12.730	12.960	9.766	7,527,408
2016-07-13	12.840	12.860	12.630	12.710	9.578	5,235,811
2016-07-12	12.800	12.850	12.700	12.780	9.631	5,244,569
2016-07-11	12.600	12.720	12.480	12.710	9.578	6,384,462
2016-07-08	11.950	12.610	11.870	12.530	9.442	22,759,112
2016-07-07	11.810	11.980	11.760	11.800	8.892	5,946,951
2016-07-06	11.580	11.820	11.510	11.750	8.855	7,174,558
2016-07-05	11.700	11.770	11.580	11.660	8.787	5,094,884
2016-07-01	11.760	11.890	11.700	11.780	8.877	5,588,395
2016-06-30	11.870	11.900	11.640	11.800	8.892	11,310,419
2016-06-29	11.850	11.970	11.770	11.880	8.953	9,005,686
2016-06-28	11.940	11.990	11.710	11.850	8.930	18,243,331
2016-06-27	12.180	12.210	11.640	11.690	8.809	13,090,324
2016-06-24	12.750	12.860	12.350	12.350	9.307	6,354,340
2016-06-23	13.150	13.230	13.120	13.190	9.940	4,879,379
2016-06-22	13.000	13.170	12.980	13.080	9.857	4,907,113
2016-06-21	13.100	13.100	12.900	12.990	9.789	3,697,553
2016-06-20	12.870	13.060	12.860	12.980	9.782	3,637,440
2016-06-17	12.930	12.940	12.720	12.790	9.638	4,270,153
2016-06-16	12.770	12.990	12.770	12.970	9.774	4,472,123
2016-06-15	12.880	13.030	12.750	12.870	9.699	5,941,908
2016-06-14	12.590	12.940	12.590	12.820	9.661	7,679,216
2016-06-13	12.750	12.780	12.560	12.620	9.510	5,896,259
2016-06-10	12.770	12.920	12.670	12.820	9.661	3,478,067
2016-06-09	12.840	12.950	12.750	12.920	9.736	4,283,025
2016-06-08	12.750	12.930	12.620	12.900	9.721	4,836,915
2016-06-07	12.740	12.770	12.620	12.760	9.616	4,691,874
2016-06-06	12.710	12.790	12.650	12.720	9.586	3,383,187
2016-06-03	12.710	12.760	12.430	12.710	9.578	4,136,392
2016-06-02	12.650	12.780	12.560	12.760	9.616	3,955,787
2016-06-01	12.410	12.750	12.360	12.690	9.563	6,553,124
2016-05-31	12.440	12.500	12.370	12.450	9.382	6,075,537
2016-05-27	12.340	12.580	12.280	12.490	9.412	3,239,871
2016-05-26	12.300	12.420	12.210	12.380	9.329	5,379,260
2016-05-25	12.430	12.580	12.200	12.310	9.277	12,367,640
2016-05-24	12.450	12.750	12.350	12.480	9.405	7,520,242
2016-05-23	12.360	12.500	12.290	12.460	9.390	3,959,635
2016-05-20	12.230	12.480	12.200	12.360	9.314	3,960,166
2016-05-19	12.360	12.460	12.150	12.220	9.209	4,745,750
2016-05-18	12.150	12.530	12.150	12.480	9.405	4,730,092
2016-05-17	12.450	12.500	12.210	12.230	9.216	6,296,350
2016-05-16	12.160	12.480	11.990	12.470	9.397	6,013,168
2016-05-13	12.060	12.260	11.990	12.050	9.081	4,296,295
2016-05-12	12.330	12.390	11.930	12.140	9.149	7,478,176
2016-05-11	12.090	12.170	12.000	12.040	9.073	5,561,192
2016-05-10	12.110	12.220	11.920	12.110	9.126	6,757,748
2016-05-09	12.190	12.320	12.080	12.110	9.126	4,085,435
2016-05-06	12.060	12.210	12.030	12.130	9.141	3,617,402
2016-05-05	12.180	12.260	12.050	12.070	9.096	5,082,675
2016-05-04	12.290	12.420	12.180	12.200	9.194	4,896,365
2016-05-03	12.440	12.450	12.240	12.380	9.329	4,711,381
2016-05-02	12.140	12.580	12.000	12.530	9.442	8,021,582
2016-04-29	11.900	12.270	11.390	12.150	9.156	17,105,826
2016-04-28	12.370	12.420	12.240	12.310	9.277	5,992,599
2016-04-27	12.280	12.430	12.220	12.420	9.360	3,362,220
2016-04-26	12.230	12.400	12.120	12.360	9.314	3,132,118
2016-04-25	12.100	12.260	12.050	12.120	9.133	2,868,178

← NewerPage 44 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.