Flex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	1.970	2.210	1.960	2.090	1.575	13,084,618
2009-03-02	2.020	2.120	1.880	1.940	1.462	9,470,534
2009-02-27	2.160	2.270	2.040	2.060	1.552	9,382,686
2009-02-26	2.270	2.340	2.120	2.120	1.598	6,705,331
2009-02-25	2.430	2.440	2.240	2.260	1.703	8,408,005
2009-02-24	2.240	2.490	2.210	2.440	1.839	9,011,790
2009-02-23	2.510	2.510	2.220	2.220	1.673	10,696,151
2009-02-20	2.230	2.520	2.230	2.480	1.869	10,912,850
2009-02-19	2.500	2.560	2.280	2.280	1.718	10,738,349
2009-02-18	2.500	2.670	2.370	2.480	1.869	9,294,839
2009-02-17	2.560	2.720	2.460	2.500	1.884	8,491,208
2009-02-13	2.750	2.850	2.670	2.750	2.072	5,999,500
2009-02-12	2.560	2.760	2.560	2.730	2.057	7,781,528
2009-02-11	2.750	2.850	2.550	2.620	1.974	10,970,973
2009-02-10	2.710	2.860	2.640	2.710	2.042	11,328,997
2009-02-09	2.960	3.030	2.760	2.780	2.095	12,141,121
2009-02-06	2.890	3.060	2.800	2.910	2.193	11,537,867
2009-02-05	2.860	3.030	2.710	2.890	2.178	14,184,967
2009-02-04	2.770	3.050	2.700	2.910	2.193	15,554,696
2009-02-03	2.670	2.740	2.650	2.720	2.050	8,165,429
2009-02-02	2.580	2.710	2.550	2.710	2.042	13,272,654
2009-01-30	2.540	2.800	2.530	2.610	1.967	11,372,523
2009-01-29	2.450	2.740	2.440	2.670	2.012	20,317,432
2009-01-28	2.660	2.720	2.550	2.720	2.050	11,760,007
2009-01-27	2.610	2.710	2.550	2.620	1.974	10,382,979
2009-01-26	2.560	2.670	2.510	2.630	1.982	7,959,744
2009-01-23	2.590	2.640	2.500	2.560	1.929	14,338,102
2009-01-22	2.560	2.690	2.550	2.630	1.982	14,460,054
2009-01-21	2.580	2.830	2.560	2.800	2.110	15,618,127
2009-01-20	2.790	2.820	2.520	2.560	1.929	11,692,861
2009-01-16	2.990	3.000	2.650	2.910	2.193	13,295,213
2009-01-15	2.770	2.940	2.680	2.920	2.201	16,668,580
2009-01-14	2.780	2.860	2.510	2.810	2.118	21,791,596
2009-01-13	2.810	3.020	2.700	3.000	2.261	14,020,817
2009-01-12	2.910	3.120	2.690	2.790	2.103	13,620,328
2009-01-09	3.160	3.220	2.950	2.960	2.231	10,157,522
2009-01-08	3.220	3.260	3.040	3.160	2.381	16,424,412
2009-01-07	3.020	3.250	2.990	3.230	2.434	11,397,736
2009-01-06	2.860	3.250	2.810	3.190	2.404	19,407,773
2009-01-05	2.770	2.920	2.700	2.770	2.087	21,369,212
2009-01-02	2.550	2.860	2.520	2.830	2.133	14,453,684
2008-12-31	2.490	2.670	2.430	2.560	1.929	8,442,772
2008-12-30	2.230	2.520	2.210	2.510	1.892	13,199,934
2008-12-29	2.300	2.350	2.200	2.270	1.711	11,047,275
2008-12-26	2.270	2.290	2.220	2.250	1.696	2,882,642
2008-12-24	2.450	2.450	2.250	2.270	1.711	2,817,486
2008-12-23	2.410	2.500	2.330	2.370	1.786	6,090,267
2008-12-22	2.610	2.640	2.310	2.390	1.801	8,929,648
2008-12-19	2.270	2.520	2.250	2.490	1.876	15,258,377
2008-12-18	2.430	2.510	2.250	2.250	1.696	11,183,160
2008-12-17	2.100	2.520	2.070	2.420	1.824	18,933,636
2008-12-16	2.030	2.230	2.000	2.150	1.620	22,810,599
2008-12-15	2.240	2.280	1.910	2.000	1.507	29,027,594
2008-12-12	2.370	2.370	2.120	2.210	1.665	15,755,073
2008-12-11	2.500	2.590	2.310	2.390	1.801	11,281,092
2008-12-10	2.430	2.630	2.390	2.590	1.952	15,901,441
2008-12-09	2.330	2.510	2.280	2.420	1.824	13,048,524
2008-12-08	2.380	2.470	2.330	2.390	1.801	11,908,763
2008-12-05	2.140	2.310	2.100	2.260	1.703	11,537,071
2008-12-04	2.280	2.340	2.150	2.160	1.628	12,209,594

← NewerPage 75 of 79 · 4,734 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.