Flex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-01-25 | 8.260 | 8.330 | 8.150 | 8.180 | 6.164 | 9,986,737 |
| 2011-01-24 | 8.010 | 8.380 | 8.000 | 8.320 | 6.270 | 7,919,271 |
| 2011-01-21 | 8.340 | 8.460 | 7.860 | 8.010 | 6.036 | 15,845,044 |
| 2011-01-20 | 8.250 | 8.320 | 8.030 | 8.220 | 6.194 | 13,235,100 |
| 2011-01-19 | 8.430 | 8.500 | 8.300 | 8.360 | 6.300 | 8,757,271 |
| 2011-01-18 | 8.390 | 8.480 | 8.330 | 8.420 | 6.345 | 5,840,260 |
| 2011-01-14 | 8.290 | 8.390 | 8.220 | 8.390 | 6.323 | 3,647,127 |
| 2011-01-13 | 8.310 | 8.320 | 8.130 | 8.300 | 6.255 | 5,607,902 |
| 2011-01-12 | 8.200 | 8.370 | 8.130 | 8.330 | 6.277 | 6,565,863 |
| 2011-01-11 | 8.160 | 8.200 | 8.090 | 8.180 | 6.164 | 3,845,381 |
| 2011-01-10 | 8.090 | 8.190 | 7.940 | 8.160 | 6.149 | 8,380,005 |
| 2011-01-07 | 8.020 | 8.200 | 7.980 | 8.110 | 6.112 | 10,678,900 |
| 2011-01-06 | 7.890 | 7.990 | 7.880 | 7.970 | 6.006 | 2,669,128 |
| 2011-01-05 | 7.920 | 7.970 | 7.770 | 7.890 | 5.946 | 8,589,140 |
| 2011-01-04 | 8.050 | 8.060 | 7.900 | 7.950 | 5.991 | 5,896,525 |
| 2011-01-03 | 7.980 | 8.210 | 7.970 | 8.040 | 6.059 | 6,347,041 |
| 2010-12-31 | 7.810 | 7.940 | 7.660 | 7.850 | 5.916 | 4,390,512 |
| 2010-12-30 | 7.950 | 7.950 | 7.720 | 7.830 | 5.901 | 3,364,476 |
| 2010-12-29 | 7.870 | 8.030 | 7.860 | 7.980 | 6.014 | 5,627,542 |
| 2010-12-28 | 7.860 | 7.900 | 7.760 | 7.870 | 5.931 | 3,583,564 |
| 2010-12-27 | 7.770 | 7.890 | 7.710 | 7.850 | 5.916 | 2,643,915 |
| 2010-12-23 | 7.770 | 7.860 | 7.730 | 7.820 | 5.893 | 4,119,539 |
| 2010-12-22 | 7.860 | 7.910 | 7.740 | 7.810 | 5.886 | 4,130,553 |
| 2010-12-21 | 7.760 | 8.000 | 7.730 | 7.890 | 5.946 | 7,546,782 |
| 2010-12-20 | 7.700 | 7.730 | 7.570 | 7.650 | 5.765 | 6,754,961 |
| 2010-12-17 | 7.680 | 7.700 | 7.480 | 7.660 | 5.772 | 12,920,468 |
| 2010-12-16 | 7.570 | 7.740 | 7.550 | 7.710 | 5.810 | 4,955,283 |
| 2010-12-15 | 7.780 | 7.780 | 7.550 | 7.590 | 5.720 | 8,084,880 |
| 2010-12-14 | 7.750 | 7.830 | 7.710 | 7.800 | 5.878 | 3,125,085 |
| 2010-12-13 | 7.880 | 7.900 | 7.710 | 7.720 | 5.818 | 3,852,281 |
| 2010-12-10 | 7.800 | 7.940 | 7.740 | 7.870 | 5.931 | 7,476,318 |
| 2010-12-09 | 7.860 | 7.890 | 7.750 | 7.800 | 5.878 | 6,188,066 |
| 2010-12-08 | 7.790 | 7.900 | 7.750 | 7.860 | 5.923 | 8,059,136 |
| 2010-12-07 | 7.810 | 7.920 | 7.750 | 7.780 | 5.863 | 6,273,260 |
| 2010-12-06 | 7.480 | 7.770 | 7.400 | 7.740 | 5.833 | 9,014,709 |
| 2010-12-03 | 7.410 | 7.480 | 7.370 | 7.480 | 5.637 | 2,839,249 |
| 2010-12-02 | 7.370 | 7.480 | 7.330 | 7.470 | 5.629 | 5,317,554 |
| 2010-12-01 | 7.340 | 7.430 | 7.310 | 7.370 | 5.554 | 7,566,023 |
| 2010-11-30 | 6.890 | 7.250 | 6.880 | 7.220 | 5.441 | 27,484,161 |
| 2010-11-29 | 7.060 | 7.060 | 6.860 | 7.000 | 5.275 | 9,927,685 |
| 2010-11-26 | 7.090 | 7.140 | 7.050 | 7.110 | 5.358 | 1,761,327 |
| 2010-11-24 | 7.090 | 7.310 | 7.070 | 7.150 | 5.388 | 5,718,043 |
| 2010-11-23 | 7.030 | 7.050 | 6.970 | 7.000 | 5.275 | 6,368,273 |
| 2010-11-22 | 6.990 | 7.210 | 6.980 | 7.100 | 5.350 | 5,408,985 |
| 2010-11-19 | 7.100 | 7.110 | 6.990 | 7.100 | 5.350 | 7,823,461 |
| 2010-11-18 | 7.020 | 7.250 | 7.000 | 7.120 | 5.366 | 14,382,291 |
| 2010-11-17 | 6.800 | 7.090 | 6.760 | 6.910 | 5.207 | 16,241,684 |
| 2010-11-16 | 6.770 | 7.050 | 6.750 | 6.840 | 5.155 | 17,224,195 |
| 2010-11-15 | 6.780 | 6.960 | 6.770 | 6.870 | 5.177 | 7,703,235 |
| 2010-11-12 | 6.810 | 6.920 | 6.680 | 6.750 | 5.087 | 10,244,573 |
| 2010-11-11 | 6.750 | 6.930 | 6.540 | 6.910 | 5.207 | 11,685,429 |
| 2010-11-10 | 7.140 | 7.150 | 6.970 | 7.000 | 5.275 | 5,371,563 |
| 2010-11-09 | 7.170 | 7.200 | 7.050 | 7.110 | 5.358 | 4,097,643 |
| 2010-11-08 | 7.200 | 7.340 | 7.130 | 7.170 | 5.403 | 7,180,397 |
| 2010-11-05 | 7.200 | 7.230 | 7.150 | 7.210 | 5.433 | 5,029,197 |
| 2010-11-04 | 7.120 | 7.210 | 7.070 | 7.210 | 5.433 | 7,947,138 |
| 2010-11-03 | 7.100 | 7.130 | 6.950 | 7.020 | 5.290 | 11,452,143 |
| 2010-11-02 | 7.080 | 7.200 | 7.040 | 7.050 | 5.313 | 7,476,053 |
| 2010-11-01 | 7.220 | 7.240 | 7.000 | 7.030 | 5.298 | 10,154,071 |
| 2010-10-29 | 7.050 | 7.240 | 7.000 | 7.170 | 5.403 | 8,988,833 |
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.