Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	7.050	7.250	7.050	7.170	5.403	6,561,352
2011-04-19	7.040	7.090	6.910	6.960	5.245	5,336,531
2011-04-18	6.970	7.010	6.870	7.010	5.283	5,812,791
2011-04-15	7.030	7.090	6.950	7.070	5.328	5,246,427
2011-04-14	7.000	7.160	6.940	7.020	5.290	11,653,316
2011-04-13	6.960	7.060	6.830	7.000	5.275	12,621,893
2011-04-12	7.000	7.050	6.910	6.960	5.245	6,885,803
2011-04-11	7.240	7.250	6.980	7.090	5.343	9,275,199
2011-04-08	7.360	7.430	7.230	7.280	5.486	6,394,415
2011-04-07	7.250	7.400	7.240	7.270	5.479	4,445,317
2011-04-06	7.280	7.330	7.180	7.290	5.494	5,309,725
2011-04-05	7.290	7.330	7.100	7.210	5.433	5,826,326
2011-04-04	7.270	7.390	7.170	7.280	5.486	5,301,365
2011-04-01	7.490	7.530	7.220	7.250	5.464	7,733,623
2011-03-31	7.590	7.590	7.440	7.470	5.629	5,981,054
2011-03-30	7.460	7.660	7.440	7.610	5.735	15,811,338
2011-03-29	7.260	7.600	7.130	7.430	5.599	12,177,348
2011-03-28	7.380	7.390	7.280	7.290	5.494	5,216,304
2011-03-25	7.370	7.430	7.280	7.340	5.531	3,485,631
2011-03-24	7.370	7.430	7.250	7.360	5.546	7,483,086
2011-03-23	7.180	7.380	7.170	7.330	5.524	6,534,944
2011-03-22	7.190	7.310	7.160	7.180	5.411	8,482,184
2011-03-21	7.330	7.400	7.200	7.210	5.433	9,036,737
2011-03-18	7.230	7.420	7.150	7.210	5.433	26,380,495
2011-03-17	7.340	7.340	7.080	7.170	5.403	12,036,421
2011-03-16	7.340	7.400	7.140	7.240	5.456	12,589,514
2011-03-15	7.180	7.490	7.180	7.410	5.584	7,034,560
2011-03-14	7.480	7.600	7.390	7.520	5.667	7,216,093
2011-03-11	7.360	7.610	7.260	7.550	5.690	8,461,217
2011-03-10	7.530	7.580	7.340	7.410	5.584	8,227,533
2011-03-09	7.900	7.930	7.600	7.620	5.742	10,166,545
2011-03-08	7.830	8.070	7.720	7.930	5.976	5,001,994
2011-03-07	8.110	8.120	7.750	7.830	5.901	7,261,211
2011-03-04	8.100	8.180	7.950	8.040	6.059	5,007,302
2011-03-03	7.860	8.150	7.850	8.130	6.127	10,610,294
2011-03-02	7.900	7.930	7.670	7.750	5.840	14,219,867
2011-03-01	8.140	8.180	7.900	7.900	5.953	8,546,809
2011-02-28	8.140	8.190	8.000	8.090	6.097	8,211,874
2011-02-25	8.160	8.250	7.960	8.120	6.119	6,540,650
2011-02-24	8.110	8.230	8.010	8.070	6.081	13,177,774
2011-02-23	8.070	8.140	7.900	7.950	5.991	20,154,211
2011-02-22	8.260	8.330	8.090	8.110	6.112	6,162,588
2011-02-18	8.410	8.450	8.300	8.420	6.345	4,846,204
2011-02-17	8.250	8.440	8.240	8.440	6.360	5,461,799
2011-02-16	8.190	8.350	8.110	8.240	6.210	7,593,359
2011-02-15	8.190	8.230	8.090	8.170	6.157	7,446,859
2011-02-14	8.000	8.240	8.000	8.210	6.187	8,104,520
2011-02-11	7.970	8.040	7.770	8.040	6.059	10,065,826
2011-02-10	7.780	8.050	7.780	8.030	6.051	5,980,656
2011-02-09	7.830	7.960	7.720	7.950	5.991	14,630,308
2011-02-08	7.930	7.950	7.770	7.840	5.908	11,207,311
2011-02-07	7.980	7.990	7.900	7.940	5.983	8,478,468
2011-02-04	8.010	8.010	7.900	7.970	6.006	9,021,344
2011-02-03	7.990	8.010	7.840	7.990	6.021	6,562,148
2011-02-02	8.000	8.020	7.960	8.000	6.029	5,942,970
2011-02-01	8.080	8.080	7.980	8.010	6.036	14,267,639
2011-01-31	8.060	8.110	7.960	7.990	6.021	10,221,616
2011-01-28	8.440	8.440	7.940	8.060	6.074	9,489,244
2011-01-27	8.290	8.450	8.280	8.390	6.323	6,224,161
2011-01-26	8.190	8.390	8.190	8.280	6.240	5,810,535

← NewerPage 66 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.