Australia markets open in 6 hours 46 minutes

Flex Ltd. (FLEX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.20+0.17 (+0.74%)
As of 11:14AM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202323.2123.3723.0723.2023.20691,829
30 Jan 202323.2523.5023.0323.0323.034,895,600
27 Jan 202323.9223.9923.3523.5423.547,497,800
26 Jan 202324.3224.4923.2423.9323.938,078,100
25 Jan 202324.1524.4223.8924.3624.366,239,100
24 Jan 202324.2824.8924.2724.5424.546,635,900
23 Jan 202324.2124.7324.2124.4224.425,084,100
20 Jan 202324.1324.3223.6624.2424.243,756,900
19 Jan 202323.3023.7023.1123.6223.625,637,000
18 Jan 202324.0024.2023.5423.6223.627,598,100
17 Jan 202325.0325.1223.8623.9123.9110,906,100
13 Jan 202323.2324.0823.1424.0324.036,221,400
12 Jan 202323.3923.8423.0623.4523.456,691,600
11 Jan 202323.2523.8522.9923.4023.408,657,400
10 Jan 202323.0323.3422.7823.0823.084,683,500
09 Jan 202322.4623.2322.4623.1623.164,422,200
06 Jan 202321.9422.4821.7322.2722.273,523,000
05 Jan 202321.4121.9621.1621.6121.616,156,000
04 Jan 202321.7922.0821.3621.5821.582,826,800
03 Jan 202321.6521.8721.2921.5621.563,230,300
30 Dec 202221.1921.4921.0421.4621.461,838,700
29 Dec 202221.0621.4820.9421.4121.411,876,200
28 Dec 202221.4421.4620.9120.9120.911,878,900
27 Dec 202221.4721.6321.3221.4621.461,726,300
23 Dec 202221.5021.6721.2021.4821.482,005,700
22 Dec 202221.5721.6221.1821.5921.592,572,900
21 Dec 202221.5821.9921.4321.8321.832,898,100
20 Dec 202221.4021.6621.1721.3621.363,817,300
19 Dec 202222.1022.2421.2021.4921.494,812,800
16 Dec 202221.9622.2721.5422.1022.105,759,700
15 Dec 202222.6122.7522.2422.3122.313,652,700
14 Dec 202223.2323.4222.6922.9522.955,847,700
13 Dec 202223.0623.2722.6823.1523.155,484,800
12 Dec 202222.3522.6122.1722.5522.554,166,400
09 Dec 202222.0622.4122.0222.2422.245,144,900
08 Dec 202221.6622.2521.6622.0422.044,949,200
07 Dec 202220.9921.6320.7621.5621.564,151,000
06 Dec 202221.2621.4020.8821.1721.173,904,900
05 Dec 202221.5421.7021.2021.2621.262,392,300
02 Dec 202221.5122.0821.3421.7621.762,537,800
01 Dec 202222.0022.2121.6921.8721.874,059,500
30 Nov 202220.6021.9820.5221.9821.985,433,900
29 Nov 202220.5620.7220.4220.6120.612,549,500
28 Nov 202220.5020.7620.4120.5520.552,773,300
25 Nov 202220.6121.0220.6020.7920.791,254,200
23 Nov 202220.8421.0520.5620.5920.593,322,600
22 Nov 202220.2020.7720.1820.7620.765,928,300
21 Nov 202220.3720.5019.8620.0920.092,590,000
18 Nov 202219.7720.2419.5920.2320.233,721,200
17 Nov 202219.4319.5619.1519.5319.533,661,800
16 Nov 202219.9020.0819.6019.7919.792,985,100
15 Nov 202219.8620.1519.5520.0820.085,788,800
14 Nov 202220.0120.1819.3919.5219.527,055,700
11 Nov 202220.0020.5019.9220.0620.066,357,100
10 Nov 202219.8320.0019.4319.8319.836,084,900
09 Nov 202219.5019.9418.9219.0719.074,559,500
08 Nov 202219.4419.9619.3019.6119.613,771,700
07 Nov 202219.1119.4018.7519.2919.294,013,100
04 Nov 202219.5119.5918.7219.1119.113,735,900
03 Nov 202219.0819.2818.7919.0919.093,264,600
02 Nov 202219.6320.1519.4719.4919.494,717,500
01 Nov 202219.8519.9519.4919.8819.886,652,200
31 Oct 202219.5219.7919.4019.5819.584,489,600
28 Oct 202219.0819.8519.0219.7219.725,505,800
27 Oct 202219.5519.6818.6919.0319.038,532,300
26 Oct 202218.4018.9118.3518.4818.486,493,400
25 Oct 202218.1618.9918.1418.5818.585,438,600
24 Oct 202218.0818.3817.8618.3218.323,258,000
21 Oct 202217.4218.0417.2517.9617.963,253,200
20 Oct 202217.5717.8517.2017.3717.373,146,800
19 Oct 202217.6017.8217.2317.4817.482,820,900
18 Oct 202217.9818.3417.6417.7717.773,714,700
17 Oct 202217.2817.5817.1117.4217.423,837,000
14 Oct 202217.3117.3816.7016.8716.873,788,800
13 Oct 202216.4817.4016.1117.2217.223,971,600
12 Oct 202216.8717.0016.7216.8716.872,443,000
11 Oct 202217.2717.4516.7416.9316.932,795,800
10 Oct 202217.7017.8317.1617.3717.371,828,100
07 Oct 202217.7917.9617.5917.7317.733,279,600
06 Oct 202218.1818.5917.9818.1118.114,457,200
05 Oct 202217.8918.3717.7518.2618.263,662,400
04 Oct 202217.7718.1817.6618.1718.173,788,800
03 Oct 202216.7517.3816.6317.2717.274,618,900
30 Sept 202216.6917.1316.6316.6616.664,444,400
29 Sept 202216.8816.9816.6016.8816.882,589,800
28 Sept 202216.4017.2516.4017.1717.173,488,800
27 Sept 202216.6116.9316.3116.6116.615,033,000
26 Sept 202216.7517.1016.1816.3316.338,731,700
23 Sept 202217.0917.2416.6116.8916.893,325,500
22 Sept 202217.7917.8917.2617.4417.442,565,300
21 Sept 202218.1518.5017.8217.8717.873,917,600
20 Sept 202218.2518.2717.8318.0618.063,052,300
19 Sept 202217.4218.4017.4218.4018.405,446,700
16 Sept 202217.6217.8717.4917.7417.743,828,400
15 Sept 202218.2118.6017.9318.0618.063,591,100
14 Sept 202218.3618.4318.0718.3718.372,460,000
13 Sept 202218.7918.8418.2718.3618.363,018,600
12 Sept 202219.4719.6318.9619.4419.445,484,300
09 Sept 202219.1919.5519.0819.3619.365,495,000
08 Sept 202217.8318.9717.7418.9618.968,177,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...