Canada markets closed

Flex Ltd. (FLEX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.20+0.12 (+0.43%)
At close: 04:00PM EDT
28.49 +0.29 (+1.03%)
After hours: 05:57PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202428.8028.4227.7528.2028.202,680,275
Apr 15, 202428.8028.9828.0628.0828.083,434,700
Apr 12, 202428.8128.9228.3428.3828.383,964,900
Apr 11, 202428.5229.1428.4829.1029.103,395,200
Apr 10, 202428.1328.6428.0428.4528.452,756,400
Apr 09, 202428.9329.2728.4828.8328.833,024,000
Apr 08, 202429.1729.3028.6828.7728.773,030,800
Apr 05, 202428.8029.2628.6929.0629.062,601,100
Apr 04, 202429.5229.9028.5628.5928.593,673,300
Apr 03, 202428.1229.1828.1229.0129.013,043,600
Apr 02, 202428.1328.5127.9228.4428.442,368,200
Apr 01, 202428.5429.0528.3728.4428.442,059,000
Mar 28, 202428.5428.6528.2828.6128.611,960,600
Mar 27, 202428.6628.7928.1728.6328.632,767,300
Mar 26, 202428.9029.1428.5228.5328.532,875,600
Mar 25, 202428.8228.9728.5528.6728.673,175,300
Mar 22, 202428.4528.7628.1928.7328.734,369,500
Mar 21, 202427.7228.4927.5528.3128.316,769,600
Mar 20, 202426.7927.2426.7927.1127.114,816,200
Mar 19, 202427.1427.2926.8427.0127.013,711,400
Mar 18, 202427.3227.4626.8727.3927.397,420,500
Mar 15, 202427.6527.8326.6326.9426.949,764,400
Mar 14, 202428.7428.9328.0328.2328.235,045,800
Mar 13, 202428.9529.0128.5628.7528.753,069,100
Mar 12, 202429.0429.1128.6828.9328.933,270,100
Mar 11, 202429.4729.5428.6928.7828.784,738,500
Mar 08, 202430.8730.9329.7829.8229.823,506,900
Mar 07, 202430.5930.7630.1330.5130.513,064,500
Mar 06, 202430.5230.9230.4230.6430.644,602,400
Mar 05, 202429.9830.4029.6630.0530.053,899,700
Mar 04, 202429.3830.0129.2929.9729.975,024,300
Mar 01, 202428.2029.1628.1329.0029.004,603,800
Feb 29, 202428.0728.3127.9328.1528.153,334,400
Feb 28, 202427.4228.0827.2127.8927.893,625,900
Feb 27, 202428.1228.4227.7627.8027.803,744,400
Feb 26, 202428.0028.2527.9128.0028.003,913,400
Feb 23, 202428.1028.2727.8628.1528.153,756,300
Feb 22, 202427.7328.1027.6027.9927.995,315,400
Feb 21, 202427.4027.6227.1127.2727.275,365,700
Feb 20, 202427.7128.0327.2727.7327.734,755,200
Feb 16, 202428.7428.7628.1328.2228.225,517,100
Feb 15, 202428.5029.0228.4528.5728.578,541,500
Feb 14, 202427.7028.3227.4528.2228.226,630,400
Feb 13, 202426.8127.2926.6927.0827.085,320,100
Feb 12, 202426.8027.5426.7127.3027.307,774,000
Feb 09, 202425.5526.7225.5526.6526.657,834,400
Feb 08, 202424.6825.7124.5725.5425.545,396,700
Feb 07, 202424.2624.5324.1124.5124.514,390,400
Feb 06, 202424.3924.5224.0524.1724.174,437,600
Feb 05, 202424.7625.1624.4524.5524.554,716,600
Feb 02, 202425.2325.2924.6525.0925.097,182,500
Feb 01, 202424.8625.9624.3725.0425.0419,640,700
Jan 31, 202423.9824.1823.6423.7423.746,535,100
Jan 30, 202423.4924.0423.4324.0324.037,304,100
Jan 29, 202422.8523.0522.5723.0523.0510,439,000
Jan 26, 202423.3123.3322.8723.0123.014,377,500
Jan 25, 202423.0723.3422.9523.2323.234,977,500
Jan 24, 202423.2623.3522.9123.0323.033,598,000
Jan 23, 202423.3623.4823.0623.1123.114,100,400
Jan 22, 202423.2123.3622.9823.1723.173,293,200
Jan 19, 202422.5022.9922.4822.9822.983,656,800
Jan 18, 202422.3722.5022.0322.4922.495,651,000
Jan 17, 202422.4022.5021.8422.1322.135,968,500
Jan 16, 202423.3023.3022.6322.7422.744,084,000
Jan 12, 202423.7423.7723.3023.3323.332,983,500
Jan 11, 202423.1823.6323.0123.6123.614,611,800
Jan 10, 202423.7423.8223.0823.1723.174,279,600
Jan 09, 202423.3523.7723.3523.7623.763,980,100
Jan 08, 202423.3423.8523.0623.7423.744,993,800
Jan 05, 202423.0323.4723.0223.2923.295,979,800
Jan 04, 202423.8323.9023.1323.1823.187,693,500
Jan 03, 202422.8423.9822.5123.7423.7417,277,700
Jan 03, 20241327:1000 Stock Split
Jan 02, 202429.9330.5429.5230.3030.305,827,700
Dec 29, 202330.6530.6530.1630.4630.462,518,200
Dec 28, 202330.5130.6930.2830.6730.671,846,300
Dec 27, 202330.5430.7530.4430.5630.562,520,900
Dec 26, 202330.3330.7230.2130.5930.592,534,000
Dec 22, 202330.1930.3829.9030.3330.332,584,600
Dec 21, 202329.8730.2829.7230.0630.064,911,700
Dec 20, 202330.0030.3329.5529.5929.594,937,500
Dec 19, 202328.6930.0928.6029.9129.919,391,000
Dec 18, 202329.2029.3628.6628.6928.693,415,600
Dec 15, 202328.7329.0428.2728.8828.886,124,300
Dec 14, 202326.8028.7026.6928.6628.6610,333,900
Dec 13, 202326.0926.6025.7626.3026.305,941,000
Dec 12, 202325.8426.2225.6326.1326.134,426,600
Dec 11, 202325.6725.8825.5225.8125.813,761,500
Dec 08, 202325.3325.7225.3125.6725.672,868,200
Dec 07, 202325.3625.5025.2025.4025.405,305,000
Dec 06, 202325.4025.5725.2425.2525.253,794,200
Dec 05, 202325.2625.3024.9525.2025.203,012,300
Dec 04, 202325.6625.9125.3525.4225.423,932,700
Dec 01, 202325.4526.1425.3025.9825.982,961,000
Nov 30, 202325.9025.9125.3425.4525.455,285,800
Nov 29, 202325.7926.3825.4825.6825.686,991,300
Nov 28, 202326.6826.9426.1226.2026.203,515,100
Nov 27, 202326.2626.7026.1026.6726.673,487,600
Nov 24, 202326.2626.3726.0826.3726.37966,800
Nov 22, 202326.4326.6826.2226.3226.321,830,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...