Flex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 2.180 | 2.400 | 2.120 | 2.380 | 1.794 | 9,577,224 |
| 2008-12-02 | 2.250 | 2.300 | 2.060 | 2.250 | 1.696 | 11,304,448 |
| 2008-12-01 | 2.290 | 2.330 | 2.130 | 2.190 | 1.650 | 13,008,448 |
| 2008-11-28 | 2.460 | 2.520 | 2.270 | 2.340 | 1.763 | 7,766,533 |
| 2008-11-26 | 2.150 | 2.520 | 2.100 | 2.500 | 1.884 | 13,866,885 |
| 2008-11-25 | 2.300 | 2.340 | 2.130 | 2.190 | 1.650 | 15,380,328 |
| 2008-11-24 | 2.100 | 2.290 | 2.010 | 2.290 | 1.726 | 21,765,454 |
| 2008-11-21 | 1.780 | 1.990 | 1.660 | 1.990 | 1.500 | 27,927,909 |
| 2008-11-20 | 2.260 | 2.260 | 1.230 | 1.600 | 1.206 | 102,575,906 |
| 2008-11-19 | 2.630 | 2.700 | 2.200 | 2.270 | 1.711 | 17,778,881 |
| 2008-11-18 | 2.930 | 3.050 | 2.620 | 2.650 | 1.997 | 22,088,180 |
| 2008-11-17 | 3.090 | 3.090 | 2.920 | 2.960 | 2.231 | 10,033,447 |
| 2008-11-14 | 3.200 | 3.310 | 3.060 | 3.060 | 2.306 | 8,656,286 |
| 2008-11-13 | 3.110 | 3.390 | 3.010 | 3.390 | 2.555 | 23,685,358 |
| 2008-11-12 | 3.640 | 3.730 | 3.020 | 3.120 | 2.351 | 19,053,199 |
| 2008-11-11 | 3.480 | 3.520 | 3.320 | 3.400 | 2.562 | 9,525,339 |
| 2008-11-10 | 3.870 | 3.970 | 3.490 | 3.530 | 2.660 | 10,279,075 |
| 2008-11-07 | 3.540 | 3.740 | 3.500 | 3.680 | 2.773 | 10,316,363 |
| 2008-11-06 | 3.970 | 3.990 | 3.340 | 3.510 | 2.645 | 17,443,415 |
| 2008-11-05 | 4.210 | 4.230 | 3.990 | 4.010 | 3.022 | 11,547,421 |
| 2008-11-04 | 4.490 | 4.520 | 4.170 | 4.290 | 3.233 | 14,234,464 |
| 2008-11-03 | 4.210 | 4.410 | 4.210 | 4.300 | 3.240 | 15,423,588 |
| 2008-10-31 | 4.130 | 4.290 | 4.010 | 4.180 | 3.150 | 16,104,074 |
| 2008-10-30 | 4.210 | 4.350 | 4.030 | 4.120 | 3.105 | 16,504,695 |
| 2008-10-29 | 3.970 | 4.250 | 3.860 | 4.100 | 3.090 | 14,462,973 |
| 2008-10-28 | 3.890 | 4.110 | 3.700 | 4.100 | 3.090 | 22,688,913 |
| 2008-10-27 | 4.600 | 4.600 | 3.670 | 3.750 | 2.826 | 19,642,519 |
| 2008-10-24 | 3.380 | 4.290 | 3.360 | 3.830 | 2.886 | 22,748,496 |
| 2008-10-23 | 4.240 | 4.270 | 3.620 | 3.740 | 2.818 | 18,164,374 |
| 2008-10-22 | 4.260 | 4.290 | 4.060 | 4.230 | 3.188 | 20,255,593 |
| 2008-10-21 | 4.500 | 4.640 | 4.270 | 4.270 | 3.218 | 12,394,180 |
| 2008-10-20 | 4.480 | 4.780 | 4.460 | 4.570 | 3.444 | 14,425,950 |
| 2008-10-17 | 4.330 | 4.500 | 4.200 | 4.350 | 3.278 | 15,375,949 |
| 2008-10-16 | 4.440 | 4.460 | 4.130 | 4.400 | 3.316 | 22,294,927 |
| 2008-10-15 | 4.820 | 4.970 | 4.450 | 4.460 | 3.361 | 11,119,066 |
| 2008-10-14 | 5.470 | 5.480 | 4.920 | 4.920 | 3.708 | 20,121,168 |
| 2008-10-13 | 5.150 | 5.300 | 4.800 | 5.280 | 3.979 | 19,917,076 |
| 2008-10-10 | 4.950 | 5.380 | 4.660 | 4.970 | 3.745 | 23,923,687 |
| 2008-10-09 | 4.560 | 5.700 | 4.500 | 5.280 | 3.979 | 30,666,041 |
| 2008-10-08 | 5.090 | 5.230 | 4.550 | 5.110 | 3.851 | 38,342,736 |
| 2008-10-07 | 5.700 | 5.770 | 5.250 | 5.270 | 3.971 | 19,152,989 |
| 2008-10-06 | 5.360 | 5.750 | 5.130 | 5.720 | 4.311 | 25,266,744 |
| 2008-10-03 | 6.250 | 6.620 | 5.880 | 5.900 | 4.446 | 27,754,338 |
| 2008-10-02 | 6.980 | 6.990 | 6.420 | 6.430 | 4.846 | 14,545,778 |
| 2008-10-01 | 6.980 | 7.200 | 6.910 | 6.970 | 5.252 | 11,883,020 |
| 2008-09-30 | 7.230 | 7.230 | 6.970 | 7.080 | 5.335 | 11,795,305 |
| 2008-09-29 | 7.550 | 7.610 | 6.980 | 7.040 | 5.305 | 15,348,347 |
| 2008-09-26 | 7.300 | 7.730 | 7.220 | 7.710 | 5.810 | 11,146,402 |
| 2008-09-25 | 7.460 | 7.590 | 7.380 | 7.530 | 5.675 | 9,150,461 |
| 2008-09-24 | 7.600 | 7.630 | 7.310 | 7.410 | 5.584 | 9,054,519 |
| 2008-09-23 | 7.620 | 7.780 | 7.560 | 7.580 | 5.712 | 7,718,496 |
| 2008-09-22 | 7.980 | 8.110 | 7.550 | 7.550 | 5.690 | 10,537,972 |
| 2008-09-19 | 7.870 | 8.060 | 7.700 | 8.050 | 6.066 | 17,899,372 |
| 2008-09-18 | 7.780 | 7.850 | 7.290 | 7.660 | 5.772 | 18,773,467 |
| 2008-09-17 | 7.930 | 8.030 | 7.550 | 7.580 | 5.712 | 13,270,398 |
| 2008-09-16 | 8.070 | 8.230 | 7.800 | 8.060 | 6.074 | 16,131,410 |
| 2008-09-15 | 8.120 | 8.490 | 8.110 | 8.230 | 6.202 | 14,789,415 |
| 2008-09-12 | 8.280 | 8.490 | 8.190 | 8.440 | 6.360 | 13,277,299 |
| 2008-09-11 | 7.870 | 8.340 | 7.810 | 8.330 | 6.277 | 16,563,481 |
| 2008-09-10 | 8.180 | 8.180 | 7.870 | 8.020 | 6.044 | 14,785,567 |
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.