Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	6.890	6.930	6.850	6.890	5.192	3,553,175
2013-03-19	6.820	6.900	6.820	6.870	5.177	3,774,784
2013-03-18	6.770	6.860	6.750	6.780	5.109	4,712,708
2013-03-15	6.870	6.890	6.810	6.830	5.147	4,146,079
2013-03-14	6.880	6.900	6.850	6.890	5.192	1,969,666
2013-03-13	6.830	6.890	6.810	6.850	5.162	1,773,934
2013-03-12	6.940	6.950	6.830	6.830	5.147	5,363,734
2013-03-11	6.780	6.940	6.710	6.930	5.222	6,281,355
2013-03-08	6.810	6.840	6.790	6.810	5.132	3,965,607
2013-03-07	6.670	6.810	6.660	6.780	5.109	3,800,130
2013-03-06	6.740	6.780	6.650	6.700	5.049	3,383,319
2013-03-05	6.680	6.790	6.610	6.770	5.102	4,722,262
2013-03-04	6.580	6.700	6.550	6.660	5.019	5,798,459
2013-03-01	6.650	6.660	6.570	6.630	4.996	6,539,058
2013-02-28	6.600	6.650	6.580	6.650	5.011	8,834,768
2013-02-27	6.580	6.630	6.570	6.610	4.981	5,421,857
2013-02-26	6.600	6.620	6.500	6.600	4.974	8,628,287
2013-02-25	6.590	6.630	6.480	6.600	4.974	10,789,306
2013-02-22	6.580	6.640	6.560	6.590	4.966	7,377,987
2013-02-21	6.550	6.600	6.530	6.590	4.966	6,271,667
2013-02-20	6.600	6.630	6.570	6.600	4.974	5,803,767
2013-02-19	6.680	6.680	6.580	6.630	4.996	4,972,933
2013-02-15	6.590	6.680	6.540	6.680	5.034	4,167,842
2013-02-14	6.600	6.650	6.510	6.600	4.974	4,824,043
2013-02-13	6.690	6.710	6.530	6.600	4.974	5,380,587
2013-02-12	6.590	6.710	6.500	6.620	4.989	9,114,500
2013-02-11	6.540	6.710	6.510	6.660	5.019	14,751,994
2013-02-08	6.640	6.690	6.580	6.590	4.966	4,095,255
2013-02-07	6.610	6.710	6.560	6.600	4.974	13,448,614
2013-02-06	6.490	6.600	6.460	6.580	4.959	8,265,883
2013-02-05	6.340	6.530	6.320	6.500	4.898	5,930,761
2013-02-04	6.220	6.340	6.220	6.320	4.763	5,779,616
2013-02-01	6.210	6.370	6.200	6.320	4.763	8,275,437
2013-01-31	6.200	6.270	6.170	6.210	4.680	5,843,445
2013-01-30	6.150	6.250	6.150	6.180	4.657	4,651,799
2013-01-29	6.170	6.220	6.090	6.200	4.672	7,112,189
2013-01-28	6.400	6.450	6.200	6.230	4.695	13,929,121
2013-01-25	6.100	6.450	6.060	6.440	4.853	24,307,986
2013-01-24	6.650	6.860	6.570	6.720	5.064	8,465,066
2013-01-23	6.620	6.690	6.580	6.640	5.004	3,084,346
2013-01-22	6.620	6.700	6.600	6.680	5.034	7,867,783
2013-01-18	6.650	6.670	6.550	6.650	5.011	4,794,186
2013-01-17	6.640	6.670	6.550	6.640	5.004	4,888,005
2013-01-16	6.410	6.750	6.410	6.650	5.011	7,218,880
2013-01-15	6.340	6.470	6.320	6.460	4.868	2,215,559
2013-01-14	6.460	6.460	6.350	6.400	4.823	2,203,085
2013-01-11	6.360	6.540	6.350	6.460	4.868	3,640,890
2013-01-10	6.400	6.430	6.290	6.370	4.800	3,080,896
2013-01-09	6.310	6.320	6.230	6.300	4.748	2,312,563
2013-01-08	6.330	6.350	6.250	6.270	4.725	2,371,482
2013-01-07	6.320	6.410	6.280	6.390	4.815	2,814,832
2013-01-04	6.380	6.440	6.360	6.390	4.815	2,693,545
2013-01-03	6.370	6.470	6.310	6.330	4.770	3,062,451
2013-01-02	6.280	6.400	6.230	6.380	4.808	5,613,608
2012-12-31	6.050	6.230	6.040	6.210	4.680	4,868,498
2012-12-28	6.080	6.170	6.050	6.060	4.567	3,501,953
2012-12-27	6.110	6.220	6.100	6.170	4.650	4,344,863
2012-12-26	6.190	6.290	6.150	6.170	4.650	5,661,911
2012-12-24	6.270	6.360	6.150	6.220	4.687	3,694,103
2012-12-21	6.150	6.340	6.100	6.240	4.702	26,860,869

← NewerPage 58 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.