Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	12.200	12.330	12.130	12.220	9.209	3,256,325
2016-04-21	12.180	12.280	12.150	12.200	9.194	4,029,568
2016-04-20	12.250	12.270	12.120	12.210	9.201	3,418,352
2016-04-19	12.270	12.380	12.170	12.260	9.239	3,180,819
2016-04-18	12.230	12.360	12.150	12.250	9.231	2,660,502
2016-04-15	12.310	12.390	12.150	12.230	9.216	3,455,110
2016-04-14	12.290	12.370	12.140	12.350	9.307	4,205,661
2016-04-13	12.110	12.320	12.050	12.290	9.262	5,805,227
2016-04-12	11.950	12.030	11.760	12.030	9.066	3,917,437
2016-04-11	11.950	12.140	11.880	11.940	8.998	3,874,973
2016-04-08	11.840	12.050	11.780	11.800	8.892	2,671,118
2016-04-07	11.900	11.910	11.720	11.770	8.870	4,165,718
2016-04-06	11.790	11.980	11.650	11.930	8.990	4,092,335
2016-04-05	11.880	11.970	11.820	11.830	8.915	2,244,488
2016-04-04	12.260	12.280	11.960	11.980	9.028	3,047,323
2016-04-01	11.980	12.220	11.890	12.220	9.209	5,341,440
2016-03-31	11.940	12.110	11.900	12.060	9.088	3,942,782
2016-03-30	11.840	11.970	11.820	11.940	8.998	4,460,180
2016-03-29	11.750	11.840	11.590	11.800	8.892	7,218,880
2016-03-28	11.750	11.880	11.690	11.800	8.892	3,896,868
2016-03-24	11.800	11.940	11.600	11.770	8.870	5,511,827
2016-03-23	11.990	12.000	11.800	11.910	8.975	7,587,653
2016-03-22	11.710	12.020	11.700	12.010	9.051	6,989,574
2016-03-21	11.870	11.970	11.730	11.760	8.862	5,334,407
2016-03-18	11.780	11.930	11.720	11.830	8.915	4,630,036
2016-03-17	11.590	11.820	11.510	11.770	8.870	5,759,711
2016-03-16	11.420	11.680	11.410	11.660	8.787	4,347,252
2016-03-15	11.400	11.520	11.390	11.480	8.651	4,492,028
2016-03-14	11.400	11.580	11.400	11.460	8.636	3,375,225
2016-03-11	11.200	11.440	11.140	11.400	8.591	3,901,380
2016-03-10	11.270	11.320	11.010	11.130	8.387	2,719,554
2016-03-09	11.170	11.310	11.090	11.240	8.470	3,939,200
2016-03-08	11.220	11.270	11.000	11.140	8.395	4,142,894
2016-03-07	11.300	11.580	11.100	11.330	8.538	6,789,197
2016-03-04	11.320	11.450	11.210	11.290	8.508	3,832,111
2016-03-03	11.110	11.360	11.110	11.340	8.546	3,325,993
2016-03-02	11.050	11.200	11.000	11.120	8.380	4,453,545
2016-03-01	10.950	11.130	10.890	11.080	8.350	4,163,064
2016-02-29	10.870	10.960	10.730	10.860	8.184	5,170,257
2016-02-26	10.820	10.950	10.790	10.820	8.154	3,365,272
2016-02-25	10.670	10.800	10.630	10.790	8.131	4,508,748
2016-02-24	10.410	10.720	10.300	10.690	8.056	3,816,187
2016-02-23	10.680	10.710	10.480	10.570	7.965	4,569,790
2016-02-22	10.610	10.740	10.580	10.700	8.063	4,359,859
2016-02-19	10.660	10.660	10.330	10.590	7.980	4,940,156
2016-02-18	10.620	10.830	10.510	10.520	7.928	8,730,068
2016-02-17	10.570	10.690	10.550	10.600	7.988	6,395,609
2016-02-16	10.300	10.590	10.250	10.510	7.920	7,835,139
2016-02-12	10.030	10.230	10.030	10.150	7.649	6,630,886
2016-02-11	9.840	10.150	9.800	9.970	7.513	7,887,821
2016-02-10	9.970	10.240	9.970	10.030	7.558	6,943,395
2016-02-09	9.690	10.100	9.690	9.940	7.491	8,215,722
2016-02-08	9.910	10.000	9.700	9.830	7.408	9,640,788
2016-02-05	10.180	10.240	9.990	10.060	7.581	8,559,681
2016-02-04	10.230	10.290	10.030	10.190	7.679	9,439,747
2016-02-03	10.180	10.240	9.770	10.020	7.551	12,460,928
2016-02-02	10.200	10.360	10.010	10.080	7.596	8,356,650
2016-02-01	10.540	10.570	10.200	10.400	7.837	11,886,470
2016-01-29	10.880	10.880	10.150	10.480	7.898	19,272,419
2016-01-28	9.590	9.900	9.480	9.530	7.182	7,308,851

← NewerPage 45 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.