Flex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 9.600 | 9.830 | 9.560 | 9.610 | 7.242 | 11,792,784 |
| 2008-03-18 | 9.360 | 9.750 | 9.360 | 9.750 | 7.347 | 9,317,265 |
| 2008-03-17 | 9.480 | 9.610 | 9.280 | 9.280 | 6.993 | 9,128,698 |
| 2008-03-14 | 10.090 | 10.120 | 9.570 | 9.620 | 7.249 | 12,046,373 |
| 2008-03-13 | 9.760 | 10.060 | 9.680 | 9.950 | 7.498 | 9,261,531 |
| 2008-03-12 | 9.940 | 10.130 | 9.890 | 9.960 | 7.506 | 8,382,261 |
| 2008-03-11 | 9.940 | 10.010 | 9.490 | 9.740 | 7.340 | 16,672,163 |
| 2008-03-10 | 10.150 | 10.270 | 9.780 | 9.780 | 7.370 | 7,472,204 |
| 2008-03-07 | 10.010 | 10.320 | 9.910 | 10.080 | 7.596 | 7,373,874 |
| 2008-03-06 | 10.490 | 10.550 | 10.220 | 10.240 | 7.717 | 6,080,579 |
| 2008-03-05 | 10.290 | 10.540 | 10.220 | 10.440 | 7.867 | 6,095,044 |
| 2008-03-04 | 10.250 | 10.410 | 10.000 | 10.290 | 7.754 | 7,960,540 |
| 2008-03-03 | 10.220 | 10.320 | 10.010 | 10.300 | 7.762 | 7,905,470 |
| 2008-02-29 | 10.390 | 10.460 | 10.040 | 10.140 | 7.641 | 8,957,648 |
| 2008-02-28 | 10.560 | 10.750 | 10.460 | 10.550 | 7.950 | 6,066,381 |
| 2008-02-27 | 10.720 | 10.850 | 10.540 | 10.690 | 8.056 | 7,250,861 |
| 2008-02-26 | 10.780 | 10.970 | 10.700 | 10.760 | 8.109 | 8,925,137 |
| 2008-02-25 | 10.570 | 10.930 | 10.420 | 10.750 | 8.101 | 11,360,049 |
| 2008-02-22 | 10.610 | 10.670 | 10.330 | 10.560 | 7.958 | 7,520,905 |
| 2008-02-21 | 10.750 | 10.820 | 10.500 | 10.510 | 7.920 | 6,523,665 |
| 2008-02-20 | 10.640 | 10.820 | 10.450 | 10.750 | 8.101 | 9,493,093 |
| 2008-02-19 | 11.110 | 11.140 | 10.640 | 10.660 | 8.033 | 8,866,085 |
| 2008-02-15 | 10.860 | 10.970 | 10.760 | 10.890 | 8.207 | 8,483,511 |
| 2008-02-14 | 11.480 | 11.540 | 10.840 | 10.840 | 8.169 | 14,467,485 |
| 2008-02-13 | 11.340 | 11.640 | 11.310 | 11.600 | 8.742 | 8,877,763 |
| 2008-02-12 | 11.420 | 11.500 | 11.150 | 11.210 | 8.448 | 10,983,579 |
| 2008-02-11 | 11.170 | 11.350 | 11.010 | 11.330 | 8.538 | 7,631,710 |
| 2008-02-08 | 11.050 | 11.210 | 10.920 | 11.150 | 8.402 | 9,465,226 |
| 2008-02-07 | 11.000 | 11.340 | 10.800 | 11.150 | 8.402 | 15,591,719 |
| 2008-02-06 | 11.160 | 11.480 | 11.070 | 11.150 | 8.402 | 11,553,393 |
| 2008-02-05 | 11.500 | 11.660 | 11.130 | 11.130 | 8.387 | 12,225,518 |
| 2008-02-04 | 12.030 | 12.150 | 11.710 | 11.820 | 8.907 | 10,658,199 |
| 2008-02-01 | 11.840 | 12.170 | 11.650 | 11.910 | 8.975 | 18,685,487 |
| 2008-01-31 | 11.410 | 11.760 | 11.200 | 11.700 | 8.817 | 15,174,378 |
| 2008-01-30 | 10.600 | 11.980 | 10.570 | 11.600 | 8.742 | 35,201,860 |
| 2008-01-29 | 10.100 | 10.310 | 9.980 | 10.310 | 7.769 | 14,560,640 |
| 2008-01-28 | 9.830 | 10.070 | 9.630 | 10.070 | 7.589 | 8,260,575 |
| 2008-01-25 | 10.000 | 10.090 | 9.690 | 9.740 | 7.340 | 10,160,972 |
| 2008-01-24 | 9.600 | 10.000 | 9.600 | 9.870 | 7.438 | 9,799,895 |
| 2008-01-23 | 9.150 | 9.740 | 9.110 | 9.660 | 7.280 | 13,537,258 |
| 2008-01-22 | 9.290 | 9.660 | 9.270 | 9.300 | 7.008 | 12,971,160 |
| 2008-01-18 | 9.940 | 10.050 | 9.400 | 9.740 | 7.340 | 19,131,226 |
| 2008-01-17 | 10.170 | 10.300 | 9.840 | 9.900 | 7.460 | 17,513,348 |
| 2008-01-16 | 10.770 | 10.870 | 9.910 | 10.080 | 7.596 | 24,364,384 |
| 2008-01-15 | 10.870 | 10.950 | 10.570 | 10.800 | 8.139 | 8,143,401 |
| 2008-01-14 | 10.910 | 11.120 | 10.770 | 11.030 | 8.312 | 7,107,147 |
| 2008-01-11 | 10.820 | 10.990 | 10.700 | 10.740 | 8.093 | 7,868,579 |
| 2008-01-10 | 10.800 | 11.040 | 10.720 | 11.000 | 8.289 | 9,512,069 |
| 2008-01-09 | 10.950 | 11.000 | 10.580 | 10.900 | 8.214 | 15,482,640 |
| 2008-01-08 | 11.230 | 11.280 | 10.880 | 11.010 | 8.297 | 14,330,671 |
| 2008-01-07 | 11.180 | 11.390 | 11.150 | 11.230 | 8.463 | 10,437,386 |
| 2008-01-04 | 11.700 | 11.800 | 11.110 | 11.160 | 8.410 | 14,667,729 |
| 2008-01-03 | 11.700 | 11.900 | 11.650 | 11.770 | 8.870 | 10,433,670 |
| 2008-01-02 | 12.100 | 12.170 | 11.550 | 11.650 | 8.779 | 11,678,131 |
← NewerPage 79 of 79 · 4,734 trading days
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.