Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	6.140	6.340	6.020	6.310	4.755	17,295,322
2012-12-19	6.150	6.210	6.060	6.100	4.597	17,329,426
2012-12-18	6.130	6.200	6.030	6.170	4.650	18,770,017
2012-12-17	6.090	6.140	6.050	6.140	4.627	6,465,277
2012-12-14	6.050	6.200	6.010	6.090	4.589	6,328,596
2012-12-13	6.080	6.140	6.000	6.080	4.582	8,384,517
2012-12-12	6.140	6.180	6.010	6.110	4.604	5,560,661
2012-12-11	5.840	6.370	5.820	6.090	4.589	13,883,339
2012-12-10	5.860	5.950	5.780	5.840	4.401	3,315,111
2012-12-07	5.970	6.000	5.920	5.950	4.484	2,720,350
2012-12-06	5.880	6.000	5.780	5.960	4.491	5,957,434
2012-12-05	5.780	5.930	5.770	5.910	4.454	4,166,515
2012-12-04	5.770	5.870	5.750	5.800	4.371	4,162,799
2012-12-03	5.820	5.860	5.740	5.770	4.348	4,872,081
2012-11-30	5.830	5.900	5.760	5.800	4.371	5,148,627
2012-11-29	5.780	5.850	5.740	5.820	4.386	2,694,739
2012-11-28	5.650	5.810	5.600	5.760	4.341	5,096,476
2012-11-27	5.770	5.790	5.640	5.660	4.265	5,600,338
2012-11-26	5.790	5.840	5.730	5.780	4.356	2,396,429
2012-11-23	5.780	5.850	5.750	5.830	4.393	1,209,561
2012-11-21	5.700	5.800	5.650	5.710	4.303	1,910,217
2012-11-20	5.760	5.790	5.680	5.730	4.318	2,865,258
2012-11-19	5.610	5.810	5.610	5.800	4.371	4,208,182
2012-11-16	5.540	5.590	5.470	5.540	4.175	4,546,567
2012-11-15	5.600	5.670	5.520	5.550	4.182	5,289,555
2012-11-14	5.830	5.920	5.580	5.600	4.220	5,776,166
2012-11-13	5.900	5.960	5.790	5.790	4.363	2,950,319
2012-11-12	5.990	6.030	5.910	5.920	4.461	2,869,505
2012-11-09	5.870	6.070	5.870	5.990	4.514	4,232,732
2012-11-08	5.960	6.030	5.960	5.960	4.491	3,179,757
2012-11-07	6.060	6.160	5.910	5.970	4.499	6,200,540
2012-11-06	6.000	6.140	5.970	6.090	4.589	6,711,966
2012-11-05	5.740	5.990	5.740	5.940	4.476	6,190,455
2012-11-02	5.900	5.950	5.740	5.740	4.326	6,822,771
2012-11-01	5.800	5.940	5.660	5.910	4.454	6,746,733
2012-10-31	5.650	5.790	5.610	5.770	4.348	7,072,777
2012-10-26	5.780	5.820	5.640	5.660	4.265	10,654,483
2012-10-25	5.900	5.940	5.790	5.800	4.371	4,885,085
2012-10-24	5.900	5.930	5.810	5.860	4.416	4,232,334
2012-10-23	5.880	5.910	5.810	5.890	4.439	4,497,468
2012-10-22	5.940	6.000	5.880	5.950	4.484	4,563,686
2012-10-19	5.920	6.080	5.920	5.960	4.491	9,741,905
2012-10-18	6.270	6.280	6.100	6.120	4.612	4,739,513
2012-10-17	6.110	6.340	6.050	6.280	4.733	6,526,850
2012-10-16	6.020	6.150	5.980	6.120	4.612	10,540,361
2012-10-15	5.940	6.030	5.910	6.010	4.529	4,097,245
2012-10-12	5.920	5.990	5.910	5.940	4.476	3,337,670
2012-10-11	5.980	6.030	5.900	6.020	4.537	5,665,892
2012-10-10	5.960	5.970	5.870	5.900	4.446	4,742,300
2012-10-09	6.030	6.060	5.950	5.960	4.491	6,844,003
2012-10-08	6.060	6.120	6.000	6.070	4.574	4,325,887
2012-10-05	6.030	6.130	6.030	6.110	4.604	5,772,848
2012-10-04	6.050	6.080	5.970	6.020	4.537	4,446,114
2012-10-03	6.070	6.090	5.980	6.030	4.544	6,457,447
2012-10-02	6.000	6.090	5.950	6.080	4.582	4,176,998
2012-10-01	6.020	6.050	5.950	6.000	4.522	5,519,258
2012-09-28	6.110	6.130	6.000	6.000	4.522	5,109,348
2012-09-27	6.060	6.190	6.010	6.120	4.612	7,557,265
2012-09-26	6.130	6.150	6.010	6.070	4.574	7,639,406
2012-09-25	6.180	6.260	6.140	6.180	4.657	12,608,889

← NewerPage 59 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.