Flex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-13 | 7.120 | 7.150 | 7.030 | 7.090 | 5.343 | 10,384,837 |
| 2009-11-12 | 7.200 | 7.240 | 7.070 | 7.120 | 5.366 | 7,810,722 |
| 2009-11-11 | 7.180 | 7.320 | 7.150 | 7.180 | 5.411 | 10,068,347 |
| 2009-11-10 | 7.020 | 7.180 | 7.000 | 7.150 | 5.388 | 8,445,824 |
| 2009-11-09 | 7.000 | 7.080 | 6.940 | 7.050 | 5.313 | 10,897,589 |
| 2009-11-06 | 6.890 | 7.100 | 6.810 | 6.940 | 5.230 | 7,754,723 |
| 2009-11-05 | 6.870 | 7.150 | 6.850 | 7.100 | 5.350 | 12,053,937 |
| 2009-11-04 | 6.750 | 6.840 | 6.660 | 6.730 | 5.072 | 14,688,165 |
| 2009-11-03 | 6.420 | 6.760 | 6.340 | 6.720 | 5.064 | 14,593,550 |
| 2009-11-02 | 6.520 | 6.700 | 6.320 | 6.440 | 4.853 | 18,631,876 |
| 2009-10-30 | 6.700 | 6.790 | 6.410 | 6.480 | 4.883 | 14,585,853 |
| 2009-10-29 | 6.600 | 6.880 | 6.590 | 6.750 | 5.087 | 15,302,566 |
| 2009-10-28 | 6.690 | 6.770 | 6.420 | 6.430 | 4.846 | 27,807,550 |
| 2009-10-27 | 7.180 | 7.320 | 6.680 | 6.730 | 5.072 | 20,976,685 |
| 2009-10-26 | 7.240 | 7.480 | 7.030 | 7.110 | 5.358 | 19,898,763 |
| 2009-10-23 | 7.490 | 7.510 | 7.160 | 7.240 | 5.456 | 12,266,125 |
| 2009-10-22 | 7.430 | 7.540 | 7.250 | 7.510 | 5.659 | 10,025,883 |
| 2009-10-21 | 7.450 | 7.770 | 7.450 | 7.470 | 5.629 | 10,546,465 |
| 2009-10-20 | 7.770 | 7.790 | 7.440 | 7.510 | 5.659 | 13,153,755 |
| 2009-10-19 | 7.590 | 7.860 | 7.550 | 7.760 | 5.848 | 13,914,657 |
| 2009-10-16 | 7.810 | 7.810 | 7.450 | 7.580 | 5.712 | 11,812,954 |
| 2009-10-15 | 7.790 | 7.850 | 7.700 | 7.840 | 5.908 | 10,164,687 |
| 2009-10-14 | 7.830 | 7.970 | 7.740 | 7.850 | 5.916 | 11,408,219 |
| 2009-10-13 | 7.590 | 7.750 | 7.360 | 7.640 | 5.757 | 15,619,984 |
| 2009-10-12 | 7.520 | 7.670 | 7.450 | 7.630 | 5.750 | 10,778,690 |
| 2009-10-09 | 7.370 | 7.500 | 7.280 | 7.490 | 5.644 | 9,374,193 |
| 2009-10-08 | 7.330 | 7.450 | 7.210 | 7.390 | 5.569 | 8,559,946 |
| 2009-10-07 | 7.210 | 7.290 | 7.110 | 7.270 | 5.479 | 8,473,426 |
| 2009-10-06 | 7.180 | 7.360 | 7.110 | 7.260 | 5.471 | 10,529,347 |
| 2009-10-05 | 6.990 | 7.190 | 6.970 | 7.100 | 5.350 | 8,432,952 |
| 2009-10-02 | 6.830 | 7.010 | 6.740 | 6.940 | 5.230 | 11,143,615 |
| 2009-10-01 | 7.420 | 7.420 | 6.970 | 6.970 | 5.252 | 15,095,819 |
| 2009-09-30 | 7.350 | 7.490 | 7.070 | 7.470 | 5.629 | 28,843,141 |
| 2009-09-29 | 7.200 | 7.250 | 7.040 | 7.190 | 5.418 | 19,605,231 |
| 2009-09-28 | 7.020 | 7.260 | 6.960 | 7.180 | 5.411 | 12,301,555 |
| 2009-09-25 | 6.990 | 7.100 | 6.870 | 6.920 | 5.215 | 11,467,138 |
| 2009-09-24 | 7.500 | 7.550 | 7.060 | 7.100 | 5.350 | 11,979,360 |
| 2009-09-23 | 7.540 | 7.690 | 7.410 | 7.410 | 5.584 | 14,977,053 |
| 2009-09-22 | 7.400 | 7.600 | 7.320 | 7.520 | 5.667 | 13,271,592 |
| 2009-09-21 | 7.360 | 7.410 | 7.250 | 7.320 | 5.516 | 8,722,106 |
| 2009-09-18 | 7.340 | 7.410 | 7.200 | 7.370 | 5.554 | 14,941,887 |
| 2009-09-17 | 7.480 | 7.490 | 7.160 | 7.290 | 5.494 | 16,032,814 |
| 2009-09-16 | 7.710 | 7.740 | 7.360 | 7.460 | 5.622 | 34,487,270 |
| 2009-09-15 | 6.700 | 6.940 | 6.610 | 6.920 | 5.215 | 12,623,884 |
| 2009-09-14 | 6.520 | 6.650 | 6.380 | 6.630 | 4.996 | 10,378,998 |
| 2009-09-11 | 6.720 | 6.750 | 6.500 | 6.580 | 4.959 | 12,316,020 |
| 2009-09-10 | 6.260 | 6.620 | 6.220 | 6.570 | 4.951 | 17,601,063 |
| 2009-09-09 | 5.960 | 6.240 | 5.860 | 6.230 | 4.695 | 23,093,516 |
| 2009-09-08 | 6.080 | 6.150 | 5.880 | 5.970 | 4.499 | 14,250,918 |
| 2009-09-04 | 5.910 | 6.070 | 5.860 | 6.060 | 4.567 | 8,764,172 |
| 2009-09-03 | 5.700 | 5.920 | 5.630 | 5.910 | 4.454 | 8,949,023 |
| 2009-09-02 | 5.700 | 5.790 | 5.570 | 5.640 | 4.250 | 9,003,562 |
| 2009-09-01 | 5.910 | 5.980 | 5.620 | 5.680 | 4.280 | 11,283,614 |
| 2009-08-31 | 6.050 | 6.140 | 5.890 | 5.930 | 4.469 | 11,348,902 |
| 2009-08-28 | 5.840 | 6.220 | 5.820 | 6.170 | 4.650 | 17,383,169 |
| 2009-08-27 | 5.720 | 5.800 | 5.590 | 5.780 | 4.356 | 7,366,177 |
| 2009-08-26 | 5.670 | 5.790 | 5.590 | 5.720 | 4.311 | 10,619,716 |
| 2009-08-25 | 5.790 | 5.800 | 5.650 | 5.700 | 4.295 | 11,304,050 |
| 2009-08-24 | 5.850 | 5.880 | 5.600 | 5.640 | 4.250 | 9,613,319 |
| 2009-08-21 | 5.950 | 5.990 | 5.770 | 5.830 | 4.393 | 13,205,773 |
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.