Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	11.090	11.140	10.970	10.980	8.274	3,070,811
2014-11-14	11.060	11.120	10.930	11.100	8.365	6,368,538
2014-11-13	11.010	11.120	10.850	10.890	8.207	4,612,387
2014-11-12	10.880	11.070	10.790	11.030	8.312	7,064,019
2014-11-11	10.740	10.940	10.740	10.920	8.229	4,242,021
2014-11-10	10.890	11.080	10.730	10.740	8.093	8,925,933
2014-11-07	10.860	10.930	10.760	10.860	8.184	4,036,469
2014-11-06	10.850	10.970	10.770	10.880	8.199	4,584,785
2014-11-05	10.910	10.950	10.720	10.890	8.207	6,117,205
2014-11-04	10.770	10.890	10.690	10.790	8.131	5,338,521
2014-11-03	10.690	10.910	10.650	10.780	8.124	5,392,928
2014-10-31	10.730	10.880	10.590	10.720	8.078	13,836,364
2014-10-30	9.900	10.570	9.870	10.260	7.732	9,884,027
2014-10-29	9.740	9.960	9.740	9.830	7.408	8,060,862
2014-10-28	9.320	9.820	9.320	9.800	7.385	5,677,835
2014-10-27	9.310	9.340	9.190	9.270	6.986	4,185,756
2014-10-24	9.250	9.360	9.180	9.330	7.031	3,422,200
2014-10-23	9.170	9.220	9.080	9.210	6.941	5,789,701
2014-10-22	9.230	9.320	9.040	9.070	6.835	5,575,523
2014-10-21	9.000	9.330	9.000	9.180	6.918	5,617,456
2014-10-20	8.840	8.980	8.810	8.950	6.745	4,637,732
2014-10-17	8.980	9.190	8.820	8.890	6.699	5,003,188
2014-10-16	8.590	9.060	8.540	8.860	6.677	8,326,262
2014-10-15	8.790	8.830	8.460	8.760	6.601	8,942,122
2014-10-14	8.790	9.050	8.690	8.800	6.632	8,159,325
2014-10-13	8.970	9.020	8.640	8.750	6.594	8,018,132
2014-10-10	9.900	9.990	9.060	9.060	6.827	10,663,374
2014-10-09	10.280	10.380	10.050	10.100	7.611	7,197,648
2014-10-08	10.130	10.330	9.910	10.280	7.747	13,131,196
2014-10-07	10.270	10.280	10.060	10.100	7.611	9,854,037
2014-10-06	10.230	10.450	10.200	10.300	7.762	6,732,933
2014-10-03	10.010	10.260	9.980	10.220	7.702	13,112,618
2014-10-02	9.980	10.070	9.770	9.990	7.528	4,668,784
2014-10-01	10.300	10.310	9.950	10.000	7.536	9,129,362
2014-09-30	10.340	10.400	10.280	10.320	7.777	5,488,207
2014-09-29	10.430	10.490	10.330	10.350	7.800	5,890,553
2014-09-26	10.510	10.620	10.480	10.510	7.920	4,318,589
2014-09-25	10.840	10.840	10.420	10.510	7.920	6,795,169
2014-09-24	10.800	10.880	10.770	10.810	8.146	3,497,707
2014-09-23	10.660	10.850	10.610	10.790	8.131	4,276,125
2014-09-22	10.760	10.840	10.650	10.680	8.048	4,971,340
2014-09-19	10.960	11.020	10.770	10.850	8.176	6,734,658
2014-09-18	10.870	11.020	10.870	10.930	8.237	5,742,725
2014-09-17	10.820	10.940	10.780	10.840	8.169	6,267,952
2014-09-16	10.850	10.940	10.810	10.890	8.207	3,916,110
2014-09-15	10.990	11.020	10.830	10.880	8.199	3,823,220
2014-09-12	11.050	11.100	10.980	11.020	8.304	4,866,507
2014-09-11	11.100	11.180	11.020	11.070	8.342	4,267,897
2014-09-10	11.100	11.170	11.010	11.050	8.327	4,511,933
2014-09-09	11.140	11.190	11.100	11.130	8.387	4,411,744
2014-09-08	11.020	11.210	10.990	11.180	8.425	5,013,008
2014-09-05	11.160	11.220	10.950	11.030	8.312	7,444,205
2014-09-04	11.480	11.510	11.170	11.210	8.448	7,151,336
2014-09-03	11.500	11.830	11.430	11.520	8.681	18,418,229
2014-09-02	11.060	11.170	10.970	11.100	8.365	4,605,486
2014-08-29	10.970	11.130	10.970	11.040	8.320	3,272,647
2014-08-28	10.950	10.970	10.770	10.970	8.267	3,064,176
2014-08-27	11.050	11.130	10.960	10.990	8.282	6,648,535
2014-08-26	10.840	11.030	10.790	11.000	8.289	7,643,122
2014-08-25	10.890	10.950	10.790	10.830	8.161	4,293,907

← NewerPage 51 of 79 · 4,733 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.