Australia markets open in 8 hours 23 minutes

Flex Ltd. (FLEX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.80-0.38 (-2.06%)
As of 10:37AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202217.8918.0517.7517.8017.80750,139
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
07 Sept 202217.2418.0917.1718.0418.045,820,000
06 Sept 202217.4517.5517.0617.3017.303,133,500
02 Sept 202217.6117.8217.2717.3517.352,534,500
01 Sept 202217.5217.6417.0217.3717.374,133,700
31 Aug 202218.0318.1917.7817.8117.812,899,800
30 Aug 202218.2918.4217.9718.0418.042,471,300
29 Aug 202217.9318.5017.9118.2818.282,809,400
26 Aug 202218.7318.8618.1318.1518.152,259,700
25 Aug 202218.3118.7618.3018.7418.742,502,600
24 Aug 202217.9818.3217.9818.1618.165,195,000
23 Aug 202218.1518.4318.1418.1718.172,183,900
22 Aug 202218.0518.4117.9118.1518.152,782,700
19 Aug 202219.0719.1918.4718.5618.564,117,100
18 Aug 202218.5419.5418.5019.4419.445,501,000
17 Aug 202218.5818.6618.0918.5818.584,189,000
16 Aug 202219.0119.1018.7218.7618.765,194,400
15 Aug 202218.7719.1118.6518.9518.954,653,300
12 Aug 202218.7119.3818.7118.8518.856,473,300
11 Aug 202218.5719.2118.4918.6418.647,702,000
10 Aug 202217.2518.5217.2518.4418.449,683,700
09 Aug 202217.1717.3216.8416.8616.864,871,900
08 Aug 202217.1817.5617.1717.3117.315,967,900
05 Aug 202216.8917.2616.7217.1617.163,099,000
04 Aug 202216.9317.0616.7616.9516.954,041,100
03 Aug 202216.6416.9216.4016.8416.842,850,900
02 Aug 202216.3716.7216.3016.5916.593,463,200
01 Aug 202216.5616.7716.4316.6316.633,254,700
29 July 202216.4017.1616.3816.8016.807,314,100
28 July 202216.0016.5915.6216.4116.4110,504,900
27 July 202215.3415.7415.1915.6015.605,214,000
26 July 202215.0715.3014.9315.2015.204,498,600
25 July 202215.2715.3715.1315.2315.232,668,800
22 July 202215.6015.6615.0615.2515.253,723,000
21 July 202215.3715.6615.2815.6415.642,547,500
20 July 202214.9715.4214.9215.3515.352,254,900
19 July 202214.6615.1314.5215.0815.083,787,600
18 July 202214.5714.7814.3014.3614.364,629,300
15 July 202214.3614.5013.9614.4814.482,462,500
14 July 202214.1914.2213.7514.1514.153,477,800
13 July 202214.1414.4014.0114.3014.303,095,800
12 July 202214.3414.7414.3014.4814.483,155,600
11 July 202214.4614.5614.3214.3414.341,842,500
08 July 202214.5614.7714.4614.6314.631,232,900
07 July 202214.5114.7714.3214.6314.631,949,200
06 July 202214.0914.3613.9114.2614.262,930,800
05 July 202213.9614.1913.6314.1614.163,454,000
01 July 202214.2914.5813.9714.2514.252,321,600
30 June 202214.5114.7814.2514.4714.472,873,300
29 June 202215.0815.2814.5314.6814.682,866,600
28 June 202215.7215.8715.0415.1015.102,876,800
27 June 202215.3515.7315.2715.5515.553,207,000
24 June 202214.7415.3614.7315.3515.353,478,400
23 June 202214.6314.6914.3514.5814.582,877,000
22 June 202214.8014.9014.4214.5814.584,397,400
21 June 202215.2415.3514.9414.9514.954,142,000
17 June 202214.3415.1614.3414.9914.995,207,800
16 June 202215.2415.4314.0514.4914.496,299,800
15 June 202215.6015.9915.4115.8115.813,937,800
14 June 202215.6515.7415.3915.5415.542,587,500
13 June 202215.8215.9115.4715.5415.543,917,600
10 June 202216.5116.6616.1816.3716.374,049,000
09 June 202216.7817.1416.7416.8516.853,813,500
08 June 202217.1517.2616.9116.9516.952,848,000
07 June 202217.0917.3917.0917.3017.303,917,100
06 June 202217.4518.2917.2917.3817.388,052,100
03 June 202217.0417.2316.9617.0417.044,055,700
02 June 202216.8917.4016.6917.2817.282,800,400
01 June 202216.9117.0416.6016.8516.853,967,300
31 May 202217.1017.2216.9017.0717.073,684,100
27 May 202216.6817.1716.6517.1517.153,475,300
26 May 202216.1816.6716.1816.5716.573,689,900
25 May 202215.4516.1115.3616.1116.115,440,100
24 May 202215.9716.1015.3415.6315.634,508,300
23 May 202215.9416.3015.9216.1916.192,704,900
20 May 202216.3016.4015.4315.8015.803,467,800
19 May 202215.9416.2715.9116.0916.093,873,600
18 May 202216.8016.8616.1816.2316.234,461,700
17 May 202216.4816.9516.4716.8016.804,382,200
16 May 202216.1216.2715.9316.1516.153,069,300
13 May 202215.8516.4515.8216.2616.263,966,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...