Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	6.240	6.250	6.120	6.150	4.635	5,729,588
2012-09-21	6.150	6.350	6.150	6.220	4.687	16,064,131
2012-09-20	6.180	6.240	6.140	6.170	4.650	5,780,279
2012-09-19	6.350	6.390	6.220	6.240	4.702	12,146,562
2012-09-18	6.490	6.590	6.280	6.340	4.778	12,701,381
2012-09-17	6.660	6.670	6.480	6.500	4.898	6,502,831
2012-09-14	6.480	6.640	6.420	6.610	4.981	9,094,064
2012-09-13	6.420	6.480	6.350	6.450	4.861	6,770,752
2012-09-12	6.500	6.560	6.420	6.450	4.861	3,645,004
2012-09-11	6.540	6.630	6.490	6.500	4.898	5,693,892
2012-09-10	6.700	6.760	6.530	6.550	4.936	5,841,985
2012-09-07	6.820	6.820	6.710	6.730	5.072	5,050,695
2012-09-06	6.660	6.890	6.620	6.810	5.132	5,769,398
2012-09-05	6.650	6.690	6.590	6.630	4.996	3,700,207
2012-09-04	6.780	6.790	6.530	6.650	5.011	5,800,052
2012-08-31	6.680	6.750	6.570	6.730	5.072	4,882,697
2012-08-30	6.670	6.690	6.570	6.600	4.974	3,283,263
2012-08-29	6.640	6.750	6.590	6.750	5.087	3,117,919
2012-08-28	6.640	6.750	6.610	6.640	5.004	5,067,813
2012-08-27	6.670	6.730	6.590	6.630	4.996	4,870,488
2012-08-24	6.640	6.730	6.560	6.670	5.026	2,844,159
2012-08-23	6.680	6.760	6.640	6.680	5.034	3,733,647
2012-08-22	6.770	6.800	6.620	6.710	5.057	3,781,817
2012-08-21	6.770	6.830	6.740	6.810	5.132	5,081,614
2012-08-20	6.790	6.850	6.700	6.770	5.102	3,156,933
2012-08-17	6.670	6.820	6.580	6.810	5.132	4,779,589
2012-08-16	6.610	6.660	6.550	6.630	4.996	4,507,421
2012-08-15	6.570	6.660	6.540	6.570	4.951	4,987,795
2012-08-14	6.610	6.650	6.540	6.580	4.959	4,552,274
2012-08-13	6.640	6.680	6.540	6.600	4.974	2,980,973
2012-08-10	6.660	6.700	6.570	6.650	5.011	3,115,000
2012-08-09	6.670	6.720	6.620	6.640	5.004	4,299,215
2012-08-08	6.740	6.780	6.610	6.650	5.011	6,764,117
2012-08-07	6.590	6.910	6.540	6.740	5.079	14,704,487
2012-08-06	6.410	6.430	6.310	6.340	4.778	4,378,038
2012-08-03	6.170	6.410	6.090	6.360	4.793	7,284,832
2012-08-02	6.240	6.260	6.030	6.050	4.559	5,461,667
2012-08-01	6.440	6.470	6.240	6.310	4.755	4,147,671
2012-07-31	6.410	6.500	6.360	6.410	4.830	4,226,097
2012-07-30	6.500	6.610	6.390	6.420	4.838	2,787,762
2012-07-27	6.370	6.500	6.260	6.490	4.891	5,371,298
2012-07-26	6.360	6.480	6.240	6.350	4.785	5,328,436
2012-07-25	6.080	6.340	6.080	6.250	4.710	7,495,560
2012-07-24	6.110	6.220	5.960	6.060	4.567	4,734,205
2012-07-23	6.030	6.130	5.940	6.120	4.612	2,678,948
2012-07-20	6.290	6.370	6.190	6.210	4.680	4,488,578
2012-07-19	6.260	6.350	6.240	6.300	4.748	4,016,166
2012-07-18	6.010	6.340	5.990	6.250	4.710	5,014,202
2012-07-17	5.990	6.040	5.880	6.040	4.552	2,784,179
2012-07-16	6.040	6.060	5.910	5.960	4.491	2,844,557
2012-07-13	6.040	6.110	5.970	6.080	4.582	2,474,192
2012-07-12	6.060	6.070	5.980	6.020	4.537	4,733,144
2012-07-11	6.180	6.190	6.100	6.120	4.612	3,379,736
2012-07-10	6.260	6.370	6.150	6.210	4.680	3,984,052
2012-07-09	6.360	6.360	6.200	6.220	4.687	3,085,673
2012-07-06	6.540	6.550	6.300	6.360	4.793	3,197,008
2012-07-05	6.470	6.620	6.380	6.590	4.966	3,218,108
2012-07-03	6.230	6.530	6.150	6.500	4.898	4,184,296
2012-07-02	6.250	6.280	6.120	6.200	4.672	5,278,010
2012-06-29	6.240	6.280	6.150	6.200	4.672	7,534,441

← NewerPage 60 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.