Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	9.000	9.250	9.000	9.230	6.956	8,585,823
2014-03-03	8.820	8.970	8.790	8.970	6.760	6,386,188
2014-02-28	9.020	9.090	8.900	8.950	6.745	10,346,884
2014-02-27	9.210	9.240	8.990	9.070	6.835	11,553,791
2014-02-26	9.270	9.460	9.210	9.260	6.978	9,201,551
2014-02-25	9.470	9.470	9.210	9.300	7.008	6,316,653
2014-02-24	9.470	9.540	9.400	9.420	7.099	7,634,762
2014-02-21	9.240	9.240	9.150	9.180	6.918	4,143,956
2014-02-20	9.060	9.210	9.020	9.180	6.918	3,610,900
2014-02-19	9.030	9.190	9.020	9.090	6.850	7,151,203
2014-02-18	9.090	9.120	9.000	9.100	6.858	5,597,684
2014-02-14	8.860	9.110	8.810	9.090	6.850	10,602,199
2014-02-13	8.740	8.900	8.710	8.890	6.699	8,680,172
2014-02-12	8.730	8.900	8.700	8.760	6.601	9,252,773
2014-02-11	8.540	8.750	8.510	8.750	6.594	6,938,618
2014-02-10	8.460	8.580	8.430	8.570	6.458	5,554,955
2014-02-07	8.350	8.530	8.340	8.500	6.405	8,045,601
2014-02-06	8.190	8.370	8.180	8.330	6.277	5,031,055
2014-02-05	8.150	8.220	8.110	8.190	6.172	17,002,188
2014-02-04	8.160	8.200	8.060	8.140	6.134	6,261,051
2014-02-03	8.220	8.320	8.000	8.110	6.112	11,985,597
2014-01-31	8.230	8.310	8.110	8.150	6.142	10,819,695
2014-01-30	8.300	8.510	8.020	8.280	6.240	34,542,208
2014-01-29	7.630	7.770	7.540	7.700	5.803	11,325,149
2014-01-28	7.490	7.660	7.450	7.660	5.772	7,460,659
2014-01-27	7.480	7.540	7.410	7.500	5.652	7,114,976
2014-01-24	7.620	7.700	7.480	7.500	5.652	15,903,697
2014-01-23	7.620	7.720	7.580	7.630	5.750	12,861,682
2014-01-22	7.650	7.720	7.610	7.680	5.788	11,301,926
2014-01-21	7.810	7.810	7.650	7.690	5.795	5,031,851
2014-01-17	7.860	7.890	7.680	7.720	5.818	6,780,970
2014-01-16	7.860	7.890	7.780	7.840	5.908	6,023,784
2014-01-15	7.750	7.850	7.700	7.850	5.916	10,850,083
2014-01-14	7.770	7.840	7.650	7.750	5.840	6,464,481
2014-01-13	7.650	7.680	7.560	7.620	5.742	8,369,920
2014-01-10	7.750	7.770	7.620	7.650	5.765	5,682,479
2014-01-09	7.720	7.790	7.610	7.720	5.818	7,671,520
2014-01-08	7.680	7.740	7.640	7.670	5.780	2,422,173
2014-01-07	7.710	7.740	7.630	7.680	5.788	6,024,713
2014-01-06	7.750	7.790	7.640	7.700	5.803	4,805,996
2014-01-03	7.730	7.760	7.650	7.710	5.810	10,483,698
2014-01-02	7.720	7.770	7.640	7.710	5.810	6,758,809
2013-12-31	7.790	7.790	7.720	7.770	5.855	2,488,523
2013-12-30	7.750	7.790	7.700	7.760	5.848	2,596,939
2013-12-27	7.670	7.750	7.640	7.710	5.810	3,162,241
2013-12-26	7.700	7.740	7.590	7.690	5.795	3,463,470
2013-12-24	7.650	7.750	7.610	7.710	5.810	1,974,576
2013-12-23	7.570	7.680	7.540	7.650	5.765	6,198,948
2013-12-20	7.400	7.610	7.380	7.530	5.675	11,452,674
2013-12-19	7.290	7.400	7.190	7.380	5.561	6,237,962
2013-12-18	7.400	7.440	7.200	7.280	5.486	9,920,652
2013-12-17	7.350	7.510	7.330	7.480	5.637	7,014,389
2013-12-16	7.210	7.440	7.180	7.370	5.554	8,750,105
2013-12-13	7.010	7.210	7.010	7.150	5.388	3,220,762
2013-12-12	7.150	7.200	7.110	7.150	5.388	5,196,930
2013-12-11	7.270	7.290	7.110	7.130	5.373	6,989,840
2013-12-10	7.300	7.350	7.230	7.250	5.464	5,312,645
2013-12-09	7.500	7.540	7.320	7.320	5.516	5,184,191
2013-12-06	7.330	7.500	7.290	7.480	5.637	4,745,087
2013-12-05	7.320	7.390	7.290	7.310	5.509	4,271,878

← NewerPage 54 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.