Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	3.700	3.700	3.480	3.510	2.645	10,111,209
2009-05-26	3.250	3.710	3.240	3.700	2.788	13,099,613
2009-05-22	3.390	3.430	3.200	3.300	2.487	9,555,329
2009-05-21	3.540	3.570	3.280	3.350	2.525	8,607,718
2009-05-20	3.760	3.830	3.520	3.590	2.705	8,694,239
2009-05-19	3.670	3.800	3.580	3.740	2.818	6,887,395
2009-05-18	3.590	3.720	3.410	3.690	2.781	12,394,445
2009-05-15	3.500	3.620	3.360	3.500	2.638	9,099,504
2009-05-14	3.210	3.970	3.210	3.500	2.638	14,251,184
2009-05-13	3.320	3.400	3.120	3.190	2.404	17,804,624
2009-05-12	3.690	3.820	3.480	3.500	2.638	17,405,065
2009-05-11	3.870	3.910	3.620	3.770	2.841	7,490,650
2009-05-08	4.020	4.130	3.910	3.930	2.962	8,935,487
2009-05-07	4.270	4.300	3.870	3.980	2.999	9,055,183
2009-05-06	4.200	4.240	4.040	4.230	3.188	11,503,498
2009-05-05	4.190	4.230	4.040	4.110	3.097	9,890,795
2009-05-04	4.000	4.200	3.950	4.200	3.165	6,773,008
2009-05-01	3.860	4.030	3.850	3.970	2.992	6,689,540
2009-04-30	3.940	4.050	3.790	3.880	2.924	11,915,000
2009-04-29	3.740	3.960	3.740	3.890	2.931	7,913,166
2009-04-28	3.700	3.770	3.640	3.700	2.788	6,896,817
2009-04-27	3.750	3.810	3.660	3.730	2.811	12,870,175
2009-04-24	3.710	3.930	3.710	3.850	2.901	8,627,225
2009-04-23	3.900	3.920	3.600	3.780	2.849	10,407,661
2009-04-22	3.680	3.920	3.550	3.840	2.894	10,095,020
2009-04-21	3.600	3.790	3.500	3.740	2.818	6,024,580
2009-04-20	3.980	4.000	3.510	3.570	2.690	11,528,445
2009-04-17	3.800	4.120	3.680	4.100	3.090	16,017,288
2009-04-16	3.650	3.890	3.510	3.810	2.871	10,517,669
2009-04-15	3.350	3.560	3.340	3.550	2.675	9,063,012
2009-04-14	3.500	3.510	3.340	3.390	2.555	9,820,198
2009-04-13	3.610	3.610	3.340	3.450	2.600	5,872,108
2009-04-09	3.120	3.700	3.120	3.570	2.690	15,554,298
2009-04-08	3.030	3.150	3.020	3.080	2.321	6,453,599
2009-04-07	3.120	3.130	2.970	3.020	2.276	8,872,455
2009-04-06	3.280	3.280	3.080	3.180	2.396	6,137,773
2009-04-03	3.120	3.370	3.120	3.330	2.509	6,789,197
2009-04-02	3.040	3.370	3.030	3.270	2.464	21,059,225
2009-04-01	2.840	3.030	2.750	2.940	2.216	11,806,319
2009-03-31	2.870	2.980	2.790	2.890	2.178	10,029,466
2009-03-30	2.870	2.920	2.620	2.750	2.072	11,394,286
2009-03-27	2.910	3.100	2.870	2.930	2.208	11,629,961
2009-03-26	2.620	3.020	2.590	3.020	2.276	20,778,033
2009-03-25	2.600	2.740	2.410	2.500	1.884	10,030,528
2009-03-24	2.660	2.700	2.520	2.550	1.922	6,253,222
2009-03-23	2.520	2.650	2.450	2.650	1.997	10,227,720
2009-03-20	2.660	2.660	2.320	2.360	1.778	11,555,118
2009-03-19	2.730	2.740	2.530	2.550	1.922	10,469,234
2009-03-18	2.630	2.650	2.430	2.640	1.989	15,150,226
2009-03-17	2.520	2.660	2.480	2.640	1.989	10,063,305
2009-03-16	2.490	2.580	2.450	2.500	1.884	10,869,722
2009-03-13	2.470	2.550	2.400	2.540	1.914	11,764,519
2009-03-12	2.230	2.460	2.200	2.430	1.831	11,991,966
2009-03-11	2.190	2.350	2.170	2.240	1.688	10,761,041
2009-03-10	1.900	2.210	1.880	2.210	1.665	14,988,200
2009-03-09	1.960	2.130	1.810	1.860	1.402	8,180,955
2009-03-06	2.290	2.290	1.870	1.940	1.462	8,953,534
2009-03-05	2.250	2.370	2.120	2.140	1.613	10,491,527
2009-03-04	2.040	2.420	2.020	2.330	1.756	14,628,450
2009-03-03	1.970	2.210	1.960	2.090	1.575	13,084,618

← NewerPage 74 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.