Flex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-05-10 | 7.360 | 7.370 | 6.810 | 7.250 | 5.464 | 13,323,744 |
| 2010-05-07 | 7.150 | 7.220 | 6.790 | 6.970 | 5.252 | 25,720,976 |
| 2010-05-06 | 7.470 | 7.620 | 6.430 | 7.100 | 5.350 | 19,720,149 |
| 2010-05-05 | 7.350 | 7.650 | 7.280 | 7.470 | 5.629 | 11,847,058 |
| 2010-05-04 | 7.710 | 7.750 | 7.350 | 7.490 | 5.644 | 12,797,853 |
| 2010-05-03 | 7.860 | 8.090 | 7.860 | 7.890 | 5.946 | 10,699,336 |
| 2010-04-30 | 8.030 | 8.140 | 7.690 | 7.740 | 5.833 | 10,104,707 |
| 2010-04-29 | 7.950 | 8.130 | 7.900 | 8.080 | 6.089 | 10,534,522 |
| 2010-04-28 | 7.780 | 7.990 | 7.550 | 7.910 | 5.961 | 23,305,836 |
| 2010-04-27 | 8.120 | 8.270 | 7.880 | 7.940 | 5.983 | 14,222,521 |
| 2010-04-26 | 8.300 | 8.380 | 8.110 | 8.120 | 6.119 | 13,155,878 |
| 2010-04-23 | 8.070 | 8.260 | 8.020 | 8.250 | 6.217 | 12,586,064 |
| 2010-04-22 | 7.720 | 8.060 | 7.580 | 8.000 | 6.029 | 14,744,430 |
| 2010-04-21 | 7.840 | 7.930 | 7.700 | 7.810 | 5.886 | 7,048,891 |
| 2010-04-20 | 7.790 | 7.940 | 7.750 | 7.870 | 5.931 | 8,278,755 |
| 2010-04-19 | 7.870 | 7.890 | 7.610 | 7.770 | 5.855 | 8,813,669 |
| 2010-04-16 | 8.000 | 8.050 | 7.790 | 7.920 | 5.968 | 8,341,124 |
| 2010-04-15 | 8.150 | 8.150 | 8.000 | 8.020 | 6.044 | 7,985,621 |
| 2010-04-14 | 7.970 | 8.170 | 7.940 | 8.140 | 6.134 | 19,683,258 |
| 2010-04-13 | 8.100 | 8.140 | 7.890 | 7.930 | 5.976 | 9,948,917 |
| 2010-04-12 | 7.990 | 8.200 | 7.930 | 8.110 | 6.112 | 11,441,527 |
| 2010-04-09 | 7.970 | 8.020 | 7.890 | 7.920 | 5.968 | 7,460,659 |
| 2010-04-08 | 8.000 | 8.050 | 7.750 | 7.910 | 5.961 | 12,000,990 |
| 2010-04-07 | 7.940 | 7.940 | 7.800 | 7.840 | 5.908 | 8,368,593 |
| 2010-04-06 | 7.940 | 7.950 | 7.860 | 7.940 | 5.983 | 6,299,667 |
| 2010-04-05 | 7.870 | 8.000 | 7.850 | 7.970 | 6.006 | 7,662,098 |
| 2010-04-01 | 7.890 | 7.950 | 7.710 | 7.810 | 5.886 | 5,937,263 |
| 2010-03-31 | 7.930 | 7.980 | 7.810 | 7.840 | 5.908 | 7,538,422 |
| 2010-03-30 | 7.990 | 8.070 | 7.910 | 7.950 | 5.991 | 7,295,713 |
| 2010-03-29 | 7.930 | 8.000 | 7.890 | 7.950 | 5.991 | 4,868,630 |
| 2010-03-26 | 7.930 | 8.000 | 7.790 | 7.860 | 5.923 | 7,718,097 |
| 2010-03-25 | 8.130 | 8.190 | 7.890 | 7.910 | 5.961 | 9,681,792 |
| 2010-03-24 | 8.150 | 8.180 | 7.990 | 8.030 | 6.051 | 10,931,959 |
| 2010-03-23 | 8.060 | 8.380 | 8.000 | 8.230 | 6.202 | 19,670,121 |
| 2010-03-22 | 7.730 | 7.990 | 7.680 | 7.840 | 5.908 | 13,618,338 |
| 2010-03-19 | 7.770 | 7.830 | 7.610 | 7.750 | 5.840 | 18,711,629 |
| 2010-03-18 | 7.700 | 7.830 | 7.610 | 7.680 | 5.788 | 7,853,982 |
| 2010-03-17 | 7.660 | 7.850 | 7.600 | 7.740 | 5.833 | 7,607,956 |
| 2010-03-16 | 7.470 | 7.690 | 7.400 | 7.670 | 5.780 | 11,388,978 |
| 2010-03-15 | 7.410 | 7.480 | 7.350 | 7.440 | 5.607 | 5,281,460 |
| 2010-03-12 | 7.460 | 7.460 | 7.340 | 7.390 | 5.569 | 3,350,012 |
| 2010-03-11 | 7.490 | 7.490 | 7.350 | 7.440 | 5.607 | 4,919,056 |
| 2010-03-10 | 7.200 | 7.490 | 7.170 | 7.460 | 5.622 | 13,797,483 |
| 2010-03-09 | 7.200 | 7.250 | 7.170 | 7.220 | 5.441 | 4,945,331 |
| 2010-03-08 | 7.240 | 7.300 | 7.180 | 7.230 | 5.448 | 5,162,030 |
| 2010-03-05 | 7.210 | 7.320 | 7.190 | 7.280 | 5.486 | 5,219,622 |
| 2010-03-04 | 7.180 | 7.210 | 7.080 | 7.210 | 5.433 | 5,437,648 |
| 2010-03-03 | 7.140 | 7.240 | 7.100 | 7.150 | 5.388 | 6,965,158 |
| 2010-03-02 | 7.170 | 7.210 | 7.060 | 7.100 | 5.350 | 11,246,856 |
| 2010-03-01 | 7.010 | 7.200 | 6.970 | 7.160 | 5.396 | 7,974,607 |
| 2010-02-26 | 6.960 | 7.010 | 6.830 | 6.960 | 5.245 | 7,954,436 |
| 2010-02-25 | 6.970 | 7.050 | 6.830 | 6.960 | 5.245 | 12,115,775 |
| 2010-02-24 | 7.110 | 7.270 | 7.090 | 7.130 | 5.373 | 10,115,456 |
| 2010-02-23 | 7.140 | 7.250 | 6.880 | 7.040 | 5.305 | 10,153,408 |
| 2010-02-22 | 7.280 | 7.330 | 7.190 | 7.200 | 5.426 | 5,490,197 |
| 2010-02-19 | 7.080 | 7.380 | 7.080 | 7.270 | 5.479 | 9,576,428 |
| 2010-02-18 | 7.050 | 7.280 | 6.960 | 7.220 | 5.441 | 10,274,032 |
| 2010-02-17 | 6.960 | 7.090 | 6.940 | 7.040 | 5.305 | 6,203,194 |
| 2010-02-16 | 6.840 | 6.980 | 6.750 | 6.910 | 5.207 | 8,841,138 |
| 2010-02-12 | 6.740 | 6.820 | 6.590 | 6.790 | 5.117 | 9,836,255 |
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.