Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	7.000	7.150	6.780	7.110	5.358	21,584,717
2010-10-27	6.340	6.450	6.300	6.400	4.823	8,156,936
2010-10-26	6.280	6.450	6.270	6.370	4.800	5,422,786
2010-10-25	6.250	6.380	6.240	6.360	4.793	5,041,273
2010-10-22	6.160	6.240	6.110	6.230	4.695	3,194,885
2010-10-21	6.170	6.250	6.130	6.150	4.635	7,012,399
2010-10-20	6.110	6.180	6.080	6.140	4.627	5,166,011
2010-10-19	6.050	6.140	5.970	6.110	4.604	8,557,558
2010-10-18	6.100	6.160	6.080	6.130	4.619	2,973,940
2010-10-15	6.180	6.180	6.020	6.130	4.619	6,182,493
2010-10-14	6.200	6.220	6.080	6.130	4.619	5,427,430
2010-10-13	6.110	6.240	6.090	6.220	4.687	4,786,754
2010-10-12	6.050	6.130	5.950	6.080	4.582	3,468,778
2010-10-11	5.950	6.110	5.940	6.070	4.574	5,147,168
2010-10-08	6.140	6.140	5.950	5.990	4.514	11,588,824
2010-10-07	6.080	6.160	6.060	6.140	4.627	5,854,857
2010-10-06	6.120	6.170	6.020	6.060	4.567	7,740,126
2010-10-05	6.080	6.200	6.050	6.150	4.635	5,151,414
2010-10-04	6.010	6.070	5.900	5.970	4.499	6,440,860
2010-10-01	6.120	6.140	6.010	6.040	4.552	5,498,292
2010-09-30	6.140	6.150	5.960	6.040	4.552	8,039,895
2010-09-29	5.900	6.160	5.900	6.070	4.574	10,732,643
2010-09-28	6.020	6.040	5.770	5.960	4.491	8,780,759
2010-09-27	5.930	6.020	5.870	5.990	4.514	6,960,779
2010-09-24	5.780	5.960	5.750	5.960	4.491	5,989,813
2010-09-23	5.600	5.790	5.510	5.670	4.273	6,354,074
2010-09-22	5.870	5.900	5.660	5.690	4.288	7,191,013
2010-09-21	5.840	5.860	5.730	5.840	4.401	8,898,995
2010-09-20	5.590	5.890	5.560	5.870	4.424	7,591,369
2010-09-17	5.610	5.650	5.520	5.550	4.182	9,638,001
2010-09-16	5.710	5.720	5.620	5.620	4.235	4,039,255
2010-09-15	5.550	5.720	5.510	5.710	4.303	6,544,366
2010-09-14	5.600	5.650	5.550	5.580	4.205	9,014,576
2010-09-13	5.600	5.670	5.570	5.630	4.243	6,045,414
2010-09-10	5.590	5.610	5.430	5.520	4.160	10,267,132
2010-09-09	5.500	5.610	5.490	5.560	4.190	10,905,286
2010-09-08	5.290	5.480	5.270	5.460	4.115	11,065,322
2010-09-07	5.420	5.420	5.250	5.260	3.964	8,588,079
2010-09-03	5.500	5.580	5.420	5.470	4.122	8,154,680
2010-09-02	5.140	5.480	5.140	5.480	4.130	13,262,038
2010-09-01	5.070	5.280	5.030	5.180	3.904	14,852,448
2010-08-31	4.980	5.000	4.860	4.930	3.715	11,425,337
2010-08-30	5.070	5.160	5.020	5.030	3.791	4,562,226
2010-08-27	5.060	5.150	5.000	5.110	3.851	16,817,602
2010-08-26	5.250	5.300	5.030	5.030	3.791	6,788,799
2010-08-25	5.040	5.280	4.970	5.230	3.941	15,196,671
2010-08-24	5.230	5.290	5.060	5.060	3.813	19,573,117
2010-08-23	5.360	5.420	5.320	5.360	4.039	11,066,782
2010-08-20	5.370	5.520	5.320	5.350	4.032	14,442,006
2010-08-19	5.500	5.650	5.360	5.370	4.047	18,485,243
2010-08-18	5.310	5.550	5.250	5.520	4.160	16,321,569
2010-08-17	5.250	5.470	5.250	5.350	4.032	25,211,806
2010-08-16	5.290	5.470	5.150	5.180	3.904	18,606,796
2010-08-13	5.330	5.420	5.300	5.310	4.002	6,867,889
2010-08-12	5.500	5.550	5.280	5.320	4.009	24,030,776
2010-08-11	5.740	5.780	5.630	5.700	4.295	12,256,570
2010-08-10	6.080	6.140	5.850	5.850	4.408	12,544,396
2010-08-09	6.200	6.210	6.140	6.180	4.657	5,130,049
2010-08-06	6.100	6.180	6.010	6.170	4.650	8,523,719
2010-08-05	6.060	6.190	6.010	6.130	4.619	14,134,541

← NewerPage 68 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.