Flex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-11 | 6.680 | 6.910 | 6.630 | 6.870 | 5.177 | 11,839,494 |
| 2010-02-10 | 6.630 | 6.770 | 6.580 | 6.710 | 5.057 | 8,111,951 |
| 2010-02-09 | 6.590 | 6.690 | 6.530 | 6.640 | 5.004 | 14,796,050 |
| 2010-02-08 | 6.550 | 6.740 | 6.400 | 6.480 | 4.883 | 16,569,984 |
| 2010-02-05 | 6.600 | 6.730 | 6.480 | 6.530 | 4.921 | 22,985,896 |
| 2010-02-04 | 6.790 | 6.830 | 6.450 | 6.600 | 4.974 | 17,695,545 |
| 2010-02-03 | 6.810 | 6.980 | 6.750 | 6.880 | 5.185 | 11,155,160 |
| 2010-02-02 | 6.600 | 6.870 | 6.580 | 6.830 | 5.147 | 10,699,999 |
| 2010-02-01 | 6.540 | 6.670 | 6.400 | 6.580 | 4.959 | 12,665,552 |
| 2010-01-29 | 6.800 | 6.890 | 6.320 | 6.340 | 4.778 | 21,294,104 |
| 2010-01-28 | 6.900 | 6.910 | 6.320 | 6.600 | 4.974 | 32,494,249 |
| 2010-01-27 | 6.800 | 7.110 | 6.750 | 7.100 | 5.350 | 29,898,637 |
| 2010-01-26 | 6.850 | 6.870 | 6.520 | 6.570 | 4.951 | 24,212,973 |
| 2010-01-25 | 6.920 | 6.980 | 6.790 | 6.910 | 5.207 | 7,648,430 |
| 2010-01-22 | 7.080 | 7.160 | 6.810 | 6.820 | 5.139 | 9,735,005 |
| 2010-01-21 | 7.040 | 7.260 | 6.960 | 7.110 | 5.358 | 16,211,959 |
| 2010-01-20 | 7.190 | 7.230 | 6.900 | 7.040 | 5.305 | 11,123,843 |
| 2010-01-19 | 7.100 | 7.350 | 7.100 | 7.260 | 5.471 | 8,831,450 |
| 2010-01-15 | 7.160 | 7.290 | 7.010 | 7.080 | 5.335 | 8,074,795 |
| 2010-01-14 | 7.150 | 7.320 | 7.130 | 7.220 | 5.441 | 8,252,215 |
| 2010-01-13 | 7.050 | 7.270 | 6.920 | 7.250 | 5.464 | 12,751,541 |
| 2010-01-12 | 7.070 | 7.100 | 6.860 | 7.040 | 5.305 | 11,173,207 |
| 2010-01-11 | 7.230 | 7.270 | 7.080 | 7.140 | 5.381 | 7,092,815 |
| 2010-01-08 | 7.150 | 7.290 | 7.150 | 7.260 | 5.471 | 8,741,480 |
| 2010-01-07 | 7.230 | 7.330 | 7.090 | 7.230 | 5.448 | 13,175,385 |
| 2010-01-06 | 7.240 | 7.340 | 7.220 | 7.270 | 5.479 | 12,973,946 |
| 2010-01-05 | 7.360 | 7.440 | 7.220 | 7.290 | 5.494 | 10,759,581 |
| 2010-01-04 | 7.460 | 7.490 | 7.330 | 7.360 | 5.546 | 9,588,902 |
| 2009-12-31 | 7.410 | 7.440 | 7.280 | 7.310 | 5.509 | 5,382,843 |
| 2009-12-30 | 7.360 | 7.450 | 7.340 | 7.400 | 5.577 | 5,309,725 |
| 2009-12-29 | 7.450 | 7.450 | 7.340 | 7.420 | 5.592 | 4,631,761 |
| 2009-12-28 | 7.560 | 7.600 | 7.380 | 7.470 | 5.629 | 6,505,352 |
| 2009-12-24 | 7.460 | 7.550 | 7.450 | 7.520 | 5.667 | 2,123,996 |
| 2009-12-23 | 7.510 | 7.590 | 7.400 | 7.410 | 5.584 | 6,983,736 |
| 2009-12-22 | 7.420 | 7.560 | 7.310 | 7.550 | 5.690 | 11,819,722 |
| 2009-12-21 | 7.140 | 7.350 | 7.110 | 7.300 | 5.501 | 8,270,926 |
| 2009-12-18 | 7.090 | 7.150 | 7.030 | 7.050 | 5.313 | 12,196,059 |
| 2009-12-17 | 7.070 | 7.140 | 6.990 | 7.070 | 5.328 | 12,126,922 |
| 2009-12-16 | 7.100 | 7.290 | 7.100 | 7.200 | 5.426 | 7,799,973 |
| 2009-12-15 | 7.080 | 7.240 | 7.050 | 7.090 | 5.343 | 8,951,146 |
| 2009-12-14 | 7.140 | 7.180 | 7.000 | 7.100 | 5.350 | 8,678,580 |
| 2009-12-11 | 7.210 | 7.230 | 7.000 | 7.060 | 5.320 | 8,837,289 |
| 2009-12-10 | 7.280 | 7.320 | 7.070 | 7.140 | 5.381 | 9,036,207 |
| 2009-12-09 | 7.080 | 7.270 | 6.970 | 7.260 | 5.471 | 11,436,484 |
| 2009-12-08 | 7.250 | 7.340 | 7.090 | 7.110 | 5.358 | 11,383,802 |
| 2009-12-07 | 7.290 | 7.440 | 7.250 | 7.300 | 5.501 | 4,921,578 |
| 2009-12-04 | 7.450 | 7.560 | 7.200 | 7.280 | 5.486 | 14,324,965 |
| 2009-12-03 | 7.550 | 7.640 | 7.280 | 7.280 | 5.486 | 14,086,238 |
| 2009-12-02 | 7.320 | 7.570 | 7.320 | 7.510 | 5.659 | 14,620,886 |
| 2009-12-01 | 7.200 | 7.440 | 7.150 | 7.380 | 5.561 | 14,700,771 |
| 2009-11-30 | 7.270 | 7.350 | 6.860 | 7.070 | 5.328 | 16,351,029 |
| 2009-11-27 | 7.050 | 7.240 | 6.980 | 7.140 | 5.381 | 8,145,922 |
| 2009-11-25 | 7.340 | 7.440 | 7.220 | 7.400 | 5.577 | 4,675,021 |
| 2009-11-24 | 7.440 | 7.520 | 7.240 | 7.300 | 5.501 | 9,198,897 |
| 2009-11-23 | 7.260 | 7.490 | 7.250 | 7.470 | 5.629 | 15,705,841 |
| 2009-11-20 | 7.020 | 7.240 | 7.020 | 7.170 | 5.403 | 10,708,359 |
| 2009-11-19 | 7.270 | 7.280 | 6.920 | 7.200 | 5.426 | 14,845,547 |
| 2009-11-18 | 7.260 | 7.360 | 7.230 | 7.350 | 5.539 | 11,562,151 |
| 2009-11-17 | 7.290 | 7.330 | 7.160 | 7.320 | 5.516 | 7,813,111 |
| 2009-11-16 | 7.110 | 7.320 | 7.100 | 7.310 | 5.509 | 10,961,551 |
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.