Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	10.100	10.220	10.090	10.190	7.679	10,995,389
2014-05-28	10.050	10.100	9.930	10.090	7.604	7,126,786
2014-05-27	10.190	10.190	10.040	10.060	7.581	7,807,405
2014-05-23	10.080	10.250	10.000	10.190	7.679	15,250,415
2014-05-22	9.700	10.060	9.700	10.040	7.566	14,175,678
2014-05-21	9.500	9.670	9.390	9.600	7.234	7,210,918
2014-05-20	9.550	9.570	9.430	9.460	7.129	4,081,189
2014-05-19	9.370	9.700	9.370	9.620	7.249	4,234,988
2014-05-16	9.300	9.530	9.300	9.500	7.159	3,989,891
2014-05-15	9.590	9.620	9.320	9.370	7.061	6,165,242
2014-05-14	9.600	9.650	9.540	9.560	7.204	4,355,479
2014-05-13	9.750	9.760	9.520	9.580	7.219	5,018,316
2014-05-12	9.420	9.650	9.400	9.630	7.257	7,353,836
2014-05-09	9.390	9.610	9.300	9.520	7.174	6,435,154
2014-05-08	9.560	9.740	9.500	9.560	7.204	11,268,088
2014-05-07	9.450	9.490	9.320	9.430	7.106	9,390,250
2014-05-06	9.470	9.600	9.410	9.460	7.129	11,124,108
2014-05-05	9.310	9.510	9.220	9.500	7.159	27,638,491
2014-05-02	9.060	9.490	9.060	9.360	7.054	10,101,257
2014-05-01	9.310	9.310	8.980	9.230	6.956	15,378,736
2014-04-30	8.890	9.050	8.820	8.990	6.775	18,398,590
2014-04-29	9.000	9.090	8.860	8.930	6.730	8,670,087
2014-04-28	9.320	9.370	8.990	9.010	6.790	11,346,248
2014-04-25	9.450	9.460	9.320	9.320	7.023	3,416,494
2014-04-24	9.600	9.630	9.290	9.460	7.129	7,334,064
2014-04-23	9.470	9.630	9.460	9.550	7.197	6,892,571
2014-04-22	9.430	9.520	9.380	9.440	7.114	5,579,902
2014-04-21	9.440	9.440	9.220	9.390	7.076	5,520,718
2014-04-17	9.340	9.530	9.300	9.420	7.099	7,383,959
2014-04-16	9.220	9.380	9.200	9.350	7.046	6,562,679
2014-04-15	9.150	9.240	9.020	9.190	6.925	4,464,293
2014-04-14	9.110	9.220	9.030	9.160	6.903	5,668,281
2014-04-11	9.170	9.260	9.050	9.080	6.843	3,787,523
2014-04-10	9.360	9.460	9.220	9.230	6.956	5,623,693
2014-04-09	9.180	9.410	9.180	9.370	7.061	5,570,348
2014-04-08	9.050	9.200	8.970	9.180	6.918	5,848,620
2014-04-07	9.230	9.250	8.910	9.000	6.782	7,573,322
2014-04-04	9.460	9.560	9.260	9.260	6.978	7,882,911
2014-04-03	9.350	9.560	9.340	9.420	7.099	12,129,444
2014-04-02	9.280	9.400	9.260	9.340	7.038	10,146,507
2014-04-01	9.250	9.370	9.190	9.290	7.001	12,796,261
2014-03-31	9.090	9.290	9.030	9.240	6.963	5,598,613
2014-03-28	9.090	9.170	9.000	9.090	6.850	4,760,082
2014-03-27	9.160	9.260	9.060	9.090	6.850	5,751,882
2014-03-26	9.370	9.450	9.160	9.160	6.903	4,817,939
2014-03-25	9.370	9.480	9.280	9.300	7.008	4,657,372
2014-03-24	9.430	9.450	9.300	9.370	7.061	5,685,797
2014-03-21	9.440	9.490	9.380	9.420	7.099	4,571,515
2014-03-20	9.350	9.460	9.350	9.410	7.091	4,901,540
2014-03-19	9.380	9.470	9.360	9.370	7.061	4,862,128
2014-03-18	9.300	9.480	9.270	9.420	7.099	6,876,381
2014-03-17	9.150	9.290	9.130	9.260	6.978	4,405,905
2014-03-14	8.990	9.220	8.980	9.110	6.865	5,906,344
2014-03-13	9.200	9.240	9.020	9.030	6.805	6,062,665
2014-03-12	8.900	9.160	8.860	9.150	6.895	4,848,327
2014-03-11	9.100	9.110	8.930	8.960	6.752	5,998,173
2014-03-10	9.000	9.110	8.940	9.030	6.805	5,116,779
2014-03-07	9.230	9.260	9.080	9.100	6.858	5,149,689
2014-03-06	9.260	9.300	9.140	9.150	6.895	4,925,161
2014-03-05	9.230	9.360	9.210	9.250	6.971	6,177,583

← NewerPage 53 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.