Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	7.210	7.400	7.160	7.300	5.501	5,755,066
2012-04-02	7.200	7.330	7.140	7.300	5.501	4,880,043
2012-03-30	7.300	7.350	7.200	7.220	5.441	3,710,690
2012-03-29	7.280	7.300	7.140	7.280	5.486	5,527,088
2012-03-28	7.230	7.370	7.170	7.350	5.539	7,482,290
2012-03-27	7.190	7.280	7.120	7.220	5.441	8,814,465
2012-03-26	7.110	7.260	7.100	7.230	5.448	11,097,303
2012-03-23	7.130	7.130	7.010	7.040	5.305	4,126,970
2012-03-22	7.140	7.200	7.030	7.090	5.343	3,757,135
2012-03-21	7.220	7.280	7.130	7.170	5.403	3,808,888
2012-03-20	7.350	7.350	7.210	7.230	5.448	3,070,280
2012-03-19	7.370	7.450	7.320	7.350	5.539	2,939,040
2012-03-16	7.390	7.430	7.320	7.390	5.569	5,621,039
2012-03-15	7.320	7.450	7.310	7.420	5.592	3,245,842
2012-03-14	7.260	7.400	7.250	7.340	5.531	4,046,023
2012-03-13	7.190	7.340	7.150	7.340	5.531	4,213,358
2012-03-12	7.170	7.190	7.060	7.150	5.388	2,768,520
2012-03-09	7.100	7.230	7.090	7.170	5.403	3,704,586
2012-03-08	6.880	7.110	6.850	7.060	5.320	6,504,423
2012-03-07	6.820	6.900	6.750	6.880	5.185	8,880,682
2012-03-06	6.910	6.940	6.760	6.820	5.139	14,394,633
2012-03-05	7.230	7.250	6.960	6.990	5.268	10,634,047
2012-03-02	7.150	7.490	7.140	7.280	5.486	15,552,705
2012-03-01	7.070	7.310	7.020	7.170	5.403	9,066,993
2012-02-29	7.090	7.140	7.000	7.050	5.313	9,108,263
2012-02-28	7.030	7.110	7.000	7.100	5.350	7,991,194
2012-02-27	7.120	7.170	7.010	7.030	5.298	4,503,440
2012-02-24	7.250	7.370	7.160	7.170	5.403	5,367,052
2012-02-23	6.950	7.240	6.930	7.210	5.433	7,737,206
2012-02-22	6.970	7.030	6.910	6.960	5.245	4,954,753
2012-02-21	6.900	7.040	6.890	7.000	5.275	6,748,724
2012-02-17	6.990	7.030	6.880	6.930	5.222	6,238,227
2012-02-16	6.960	7.020	6.920	6.990	5.268	8,657,613
2012-02-15	6.990	7.040	6.890	6.920	5.215	6,049,926
2012-02-14	6.940	6.990	6.870	6.980	5.260	8,285,921
2012-02-13	7.000	7.040	6.920	6.980	5.260	6,577,674
2012-02-10	7.000	7.080	6.940	6.970	5.252	4,971,473
2012-02-09	6.980	7.130	6.930	7.120	5.366	9,700,370
2012-02-08	6.950	7.020	6.890	6.940	5.230	7,903,612
2012-02-07	7.100	7.120	6.930	6.970	5.252	6,692,990
2012-02-06	7.140	7.190	7.070	7.120	5.366	4,455,137
2012-02-03	7.030	7.220	7.030	7.140	5.381	6,941,935
2012-02-02	7.070	7.080	6.940	6.990	5.268	5,510,500
2012-02-01	6.920	7.120	6.880	7.090	5.343	8,435,606
2012-01-31	6.820	6.900	6.750	6.870	5.177	5,584,281
2012-01-30	6.690	6.810	6.670	6.760	5.094	6,330,055
2012-01-27	6.820	6.890	6.750	6.750	5.087	6,284,274
2012-01-26	6.770	6.910	6.750	6.830	5.147	5,942,041
2012-01-25	6.780	6.820	6.600	6.760	5.094	5,984,107
2012-01-24	6.680	6.830	6.610	6.800	5.124	6,555,513
2012-01-23	6.640	6.800	6.640	6.730	5.072	5,587,864
2012-01-20	6.610	6.840	6.520	6.720	5.064	11,807,911
2012-01-19	6.420	6.740	6.330	6.720	5.064	13,895,415
2012-01-18	6.240	6.440	6.190	6.430	4.846	7,515,597
2012-01-17	6.250	6.330	6.170	6.210	4.680	5,825,265
2012-01-13	6.210	6.310	6.170	6.220	4.687	4,102,686
2012-01-12	6.250	6.300	6.100	6.260	4.717	4,064,336
2012-01-11	5.980	6.210	5.970	6.200	4.672	10,690,312
2012-01-10	5.940	6.060	5.910	5.970	4.499	15,965,668
2012-01-09	5.760	5.950	5.760	5.820	4.386	8,330,641

← NewerPage 62 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.