Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	9.500	9.710	9.480	9.490	7.152	9,555,064
2013-09-09	9.240	9.450	9.220	9.450	7.121	11,675,344
2013-09-06	9.200	9.240	9.090	9.230	6.956	3,954,460
2013-09-05	9.150	9.200	9.070	9.190	6.925	7,023,413
2013-09-04	8.940	9.140	8.940	9.100	6.858	22,797,197
2013-09-03	9.010	9.100	8.930	8.940	6.737	5,274,692
2013-08-30	9.080	9.090	8.890	8.980	6.767	6,603,285
2013-08-29	8.870	9.130	8.870	9.030	6.805	9,401,264
2013-08-28	8.750	8.960	8.740	8.900	6.707	9,882,302
2013-08-27	8.690	8.900	8.680	8.770	6.609	9,458,989
2013-08-26	8.900	8.960	8.790	8.850	6.669	9,201,285
2013-08-23	9.190	9.210	8.890	8.940	6.737	13,847,909
2013-08-22	9.050	9.190	9.020	9.150	6.895	4,091,141
2013-08-21	9.030	9.070	8.920	9.010	6.790	7,371,352
2013-08-20	8.990	9.080	8.990	9.010	6.790	5,277,346
2013-08-19	9.020	9.060	8.970	9.000	6.782	10,105,105
2013-08-16	8.950	9.100	8.860	9.030	6.805	5,551,505
2013-08-15	9.050	9.130	8.930	8.940	6.737	4,599,249
2013-08-14	9.160	9.200	9.100	9.140	6.888	5,114,391
2013-08-13	9.070	9.190	8.980	9.160	6.903	5,802,175
2013-08-12	9.010	9.070	8.960	9.000	6.782	3,937,607
2013-08-09	9.600	9.600	8.990	9.070	6.835	3,807,827
2013-08-08	9.000	9.180	9.000	9.060	6.827	5,075,642
2013-08-07	8.900	9.080	8.890	8.990	6.775	7,506,308
2013-08-06	8.800	8.980	8.800	8.960	6.752	6,833,519
2013-08-05	8.760	8.880	8.750	8.860	6.677	5,368,113
2013-08-02	8.850	8.870	8.740	8.800	6.632	6,897,083
2013-08-01	8.770	8.940	8.720	8.910	6.714	7,359,409
2013-07-31	8.650	8.750	8.590	8.660	6.526	7,860,883
2013-07-30	8.330	8.660	8.330	8.600	6.481	5,746,308
2013-07-29	8.360	8.520	8.360	8.500	6.405	5,011,946
2013-07-26	8.310	8.600	8.220	8.420	6.345	10,414,694
2013-07-25	8.080	8.190	8.080	8.140	6.134	8,213,068
2013-07-24	8.090	8.200	8.090	8.130	6.127	3,179,359
2013-07-23	8.090	8.180	8.050	8.130	6.127	4,609,865
2013-07-22	7.970	8.090	7.970	8.050	6.066	4,756,366
2013-07-19	7.970	8.020	7.900	8.020	6.044	4,208,050
2013-07-18	7.960	8.020	7.860	7.970	6.006	4,603,628
2013-07-17	7.980	8.030	7.950	7.990	6.021	5,930,363
2013-07-16	7.970	8.040	7.930	7.940	5.983	5,362,805
2013-07-15	7.910	8.000	7.880	7.950	5.991	5,202,769
2013-07-12	7.850	7.940	7.850	7.920	5.968	4,002,763
2013-07-11	7.900	7.950	7.830	7.870	5.931	4,481,677
2013-07-10	7.790	7.890	7.780	7.860	5.923	4,708,992
2013-07-09	7.750	7.810	7.690	7.790	5.870	5,270,579
2013-07-08	7.690	7.780	7.650	7.680	5.788	4,907,379
2013-07-05	7.710	7.840	7.690	7.780	5.863	3,046,925
2013-07-03	7.720	7.800	7.660	7.750	5.840	1,408,478
2013-07-02	7.770	7.840	7.690	7.730	5.825	4,645,031
2013-07-01	7.750	7.840	7.750	7.810	5.886	6,164,977
2013-06-28	7.680	7.800	7.580	7.740	5.833	6,910,751
2013-06-27	7.500	7.780	7.490	7.710	5.810	11,052,716
2013-06-26	7.450	7.510	7.410	7.470	5.629	2,781,790
2013-06-25	7.360	7.460	7.300	7.410	5.584	5,517,666
2013-06-24	7.340	7.400	7.280	7.320	5.516	4,833,067
2013-06-21	7.490	7.530	7.380	7.450	5.614	7,017,043
2013-06-20	7.430	7.570	7.420	7.450	5.614	7,198,577
2013-06-19	7.580	7.680	7.520	7.570	5.705	5,991,405
2013-06-18	7.610	7.680	7.590	7.650	5.765	6,439,002
2013-06-17	7.690	7.750	7.550	7.630	5.750	6,070,362

← NewerPage 56 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.