Flex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-20 | 5.600 | 5.650 | 5.520 | 5.640 | 4.250 | 6,403,306 |
| 2009-08-19 | 5.410 | 5.620 | 5.380 | 5.610 | 4.228 | 13,695,834 |
| 2009-08-18 | 5.310 | 5.620 | 5.270 | 5.590 | 4.213 | 11,040,242 |
| 2009-08-17 | 5.450 | 5.470 | 5.200 | 5.230 | 3.941 | 10,121,560 |
| 2009-08-14 | 5.670 | 5.720 | 5.480 | 5.600 | 4.220 | 6,158,740 |
| 2009-08-13 | 5.900 | 5.900 | 5.650 | 5.710 | 4.303 | 11,377,698 |
| 2009-08-12 | 5.580 | 5.900 | 5.580 | 5.840 | 4.401 | 12,389,270 |
| 2009-08-11 | 5.690 | 5.740 | 5.430 | 5.570 | 4.197 | 15,080,824 |
| 2009-08-10 | 5.580 | 5.770 | 5.530 | 5.750 | 4.333 | 13,367,269 |
| 2009-08-07 | 5.400 | 5.610 | 5.340 | 5.580 | 4.205 | 7,965,716 |
| 2009-08-06 | 5.430 | 5.440 | 5.280 | 5.300 | 3.994 | 7,183,980 |
| 2009-08-05 | 5.450 | 5.470 | 5.370 | 5.420 | 4.084 | 15,866,276 |
| 2009-08-04 | 5.480 | 5.690 | 5.340 | 5.410 | 4.077 | 14,802,154 |
| 2009-08-03 | 5.400 | 5.560 | 5.370 | 5.540 | 4.175 | 17,921,533 |
| 2009-07-31 | 5.050 | 5.360 | 4.940 | 5.320 | 4.009 | 16,724,977 |
| 2009-07-30 | 4.820 | 5.110 | 4.500 | 5.020 | 3.783 | 28,715,218 |
| 2009-07-29 | 5.360 | 5.400 | 5.070 | 5.130 | 3.866 | 17,256,706 |
| 2009-07-28 | 5.370 | 5.410 | 5.270 | 5.370 | 4.047 | 8,785,536 |
| 2009-07-27 | 5.490 | 5.550 | 5.290 | 5.350 | 4.032 | 11,314,931 |
| 2009-07-24 | 5.470 | 5.540 | 5.300 | 5.520 | 4.160 | 7,296,244 |
| 2009-07-23 | 5.150 | 5.640 | 5.150 | 5.530 | 4.167 | 23,105,459 |
| 2009-07-22 | 4.880 | 5.330 | 4.830 | 5.180 | 3.904 | 14,722,800 |
| 2009-07-21 | 4.910 | 4.940 | 4.700 | 4.940 | 3.723 | 16,665,528 |
| 2009-07-20 | 4.840 | 4.990 | 4.840 | 4.950 | 3.730 | 12,883,312 |
| 2009-07-17 | 4.880 | 4.940 | 4.710 | 4.900 | 3.693 | 8,525,975 |
| 2009-07-16 | 4.860 | 4.940 | 4.640 | 4.810 | 3.625 | 11,446,039 |
| 2009-07-15 | 4.700 | 4.990 | 4.620 | 4.910 | 3.700 | 14,259,809 |
| 2009-07-14 | 4.310 | 4.770 | 4.240 | 4.570 | 3.444 | 11,154,895 |
| 2009-07-13 | 4.090 | 4.400 | 3.960 | 4.340 | 3.271 | 14,051,603 |
| 2009-07-10 | 4.090 | 4.110 | 3.940 | 4.080 | 3.075 | 9,511,007 |
| 2009-07-09 | 4.040 | 4.170 | 3.950 | 4.130 | 3.112 | 10,368,382 |
| 2009-07-08 | 4.100 | 4.100 | 4.000 | 4.040 | 3.045 | 10,199,057 |
| 2009-07-07 | 4.150 | 4.190 | 4.010 | 4.110 | 3.097 | 11,728,159 |
| 2009-07-06 | 4.090 | 4.200 | 3.970 | 4.160 | 3.135 | 9,255,162 |
| 2009-07-02 | 4.260 | 4.280 | 4.100 | 4.110 | 3.097 | 7,186,236 |
| 2009-07-01 | 4.210 | 4.380 | 4.150 | 4.320 | 3.256 | 9,780,123 |
| 2009-06-30 | 4.090 | 4.190 | 4.050 | 4.150 | 3.127 | 8,812,209 |
| 2009-06-29 | 4.150 | 4.250 | 4.040 | 4.090 | 3.082 | 11,659,951 |
| 2009-06-26 | 4.190 | 4.250 | 4.100 | 4.210 | 3.173 | 7,461,721 |
| 2009-06-25 | 4.090 | 4.320 | 4.040 | 4.220 | 3.180 | 12,478,577 |
| 2009-06-24 | 4.030 | 4.180 | 4.010 | 4.070 | 3.067 | 8,084,880 |
| 2009-06-23 | 3.980 | 4.070 | 3.950 | 4.030 | 3.037 | 5,073,254 |
| 2009-06-22 | 4.220 | 4.230 | 3.890 | 3.970 | 2.992 | 7,908,787 |
| 2009-06-19 | 4.320 | 4.390 | 4.250 | 4.350 | 3.278 | 9,128,035 |
| 2009-06-18 | 4.100 | 4.260 | 4.000 | 4.240 | 3.195 | 7,227,506 |
| 2009-06-17 | 4.140 | 4.220 | 3.990 | 4.100 | 3.090 | 13,667,437 |
| 2009-06-16 | 4.260 | 4.380 | 4.130 | 4.140 | 3.120 | 9,198,366 |
| 2009-06-15 | 4.340 | 4.370 | 4.120 | 4.200 | 3.165 | 6,653,180 |
| 2009-06-12 | 4.580 | 4.600 | 4.350 | 4.400 | 3.316 | 6,495,400 |
| 2009-06-11 | 4.280 | 4.730 | 4.220 | 4.620 | 3.482 | 13,568,044 |
| 2009-06-10 | 4.220 | 4.360 | 4.090 | 4.270 | 3.218 | 8,783,148 |
| 2009-06-09 | 4.110 | 4.270 | 4.060 | 4.210 | 3.173 | 9,620,352 |
| 2009-06-08 | 4.010 | 4.160 | 3.930 | 4.130 | 3.112 | 5,868,923 |
| 2009-06-05 | 4.170 | 4.230 | 4.050 | 4.100 | 3.090 | 8,371,247 |
| 2009-06-04 | 3.970 | 4.170 | 3.960 | 4.150 | 3.127 | 6,528,044 |
| 2009-06-03 | 4.060 | 4.100 | 3.910 | 3.980 | 2.999 | 6,039,310 |
| 2009-06-02 | 4.190 | 4.250 | 4.070 | 4.150 | 3.127 | 8,184,936 |
| 2009-06-01 | 3.980 | 4.280 | 3.900 | 4.230 | 3.188 | 13,013,756 |
| 2009-05-29 | 3.690 | 3.960 | 3.610 | 3.960 | 2.984 | 14,269,895 |
| 2009-05-28 | 3.600 | 3.670 | 3.420 | 3.650 | 2.751 | 9,340,090 |
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.