Flex Ltd (FLEX) Historical Stock Data
29.73 ↓0.11 (-0.37%)
As of May 21, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLEX is up 0.22% a day on average. There have been 16 days where Flex Ltd closed green and 14 days where FLEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 29.26 | 29.84 | ↑$0.58 (1.98%) | 29.21 | 30.20 | 3.18M |
| 2024-05-17 | 29.20 | 29.30 | ↑$0.10 (0.35%) | 29.12 | 29.58 | 2.01M |
| 2024-05-16 | 29.35 | 29.16 | ↓$0.19 (-0.65%) | 29.11 | 29.63 | 1.84M |
| 2024-05-15 | 29.25 | 29.33 | ↑$0.08 (0.27%) | 29.05 | 29.85 | 3.84M |
| 2024-05-14 | 28.59 | 28.99 | ↑$0.40 (1.40%) | 28.59 | 29.07 | 2.88M |
| 2024-05-13 | 28.80 | 28.56 | ↓$0.24 (-0.83%) | 28.53 | 28.92 | 2.89M |
| 2024-05-10 | 29.02 | 28.66 | ↓$0.36 (-1.24%) | 28.62 | 29.15 | 2.08M |
| 2024-05-09 | 28.57 | 28.71 | ↑$0.14 (0.49%) | 28.47 | 28.92 | 2.72M |
| 2024-05-08 | 29.00 | 28.56 | ↓$0.44 (-1.52%) | 28.54 | 29.29 | 8.11M |
| 2024-05-07 | 29.36 | 29.14 | ↓$0.22 (-0.75%) | 29.02 | 29.73 | 4.72M |
| 2024-05-06 | 28.13 | 29.19 | ↑$1.06 (3.77%) | 28.07 | 29.31 | 5.89M |
| 2024-05-03 | 27.82 | 27.90 | ↑$0.08 (0.29%) | 27.33 | 28.45 | 7.56M |
| 2024-05-02 | 25.85 | 27.42 | ↑$1.57 (6.07%) | 25.65 | 27.42 | 10.50M |
| 2024-05-01 | 26.96 | 26.34 | ↓$0.62 (-2.30%) | 25.27 | 27.87 | 12.64M |
| 2024-04-30 | 29.05 | 28.65 | ↓$0.40 (-1.38%) | 28.59 | 29.78 | 5.81M |
| 2024-04-29 | 28.97 | 29.21 | ↑$0.24 (0.83%) | 28.90 | 29.23 | 2.86M |
| 2024-04-26 | 28.71 | 28.97 | ↑$0.26 (0.91%) | 28.68 | 29.16 | 2.93M |
| 2024-04-25 | 28.27 | 28.70 | ↑$0.43 (1.52%) | 28.04 | 28.88 | 2.54M |
| 2024-04-24 | 28.75 | 28.50 | ↓$0.25 (-0.87%) | 28.26 | 28.99 | 2.64M |
| 2024-04-23 | 28.00 | 28.53 | ↑$0.53 (1.89%) | 27.92 | 28.82 | 3.39M |
| 2024-04-22 | 27.43 | 27.63 | ↑$0.20 (0.73%) | 27.24 | 27.86 | 2.66M |
| 2024-04-19 | 27.58 | 27.07 | ↓$0.51 (-1.85%) | 26.95 | 27.87 | 3.93M |
| 2024-04-18 | 27.95 | 27.63 | ↓$0.32 (-1.14%) | 27.40 | 28.64 | 3.62M |
| 2024-04-17 | 28.49 | 28.08 | ↓$0.41 (-1.44%) | 27.97 | 28.52 | 2.51M |
| 2024-04-16 | 27.82 | 28.20 | ↑$0.38 (1.37%) | 27.75 | 28.42 | 2.70M |
| 2024-04-15 | 28.80 | 28.08 | ↓$0.72 (-2.48%) | 28.06 | 28.98 | 3.43M |
| 2024-04-12 | 28.81 | 28.38 | ↓$0.43 (-1.49%) | 28.34 | 28.92 | 3.96M |
| 2024-04-11 | 28.52 | 29.10 | ↑$0.58 (2.03%) | 28.48 | 29.14 | 3.40M |
| 2024-04-10 | 28.13 | 28.45 | ↑$0.32 (1.14%) | 28.04 | 28.64 | 2.76M |
| 2024-04-09 | 28.93 | 28.83 | ↓$0.10 (-0.35%) | 28.48 | 29.27 | 3.02M |
Create an account or log in to view more rows.
$FLEX To the moon!!
$FLEX wtf?
$FLEX watch for another rejection up here
$FLEX Hold on to your Butts.
$FLEX where’s the WSB guys at? Still sleeping?
$FLEX what a horse shit show!
$FLEX don’t be boring today beast
$FLEX Ride this train. You won't regret.
$FLEX Bears go home!
$FLEX always with good potential for a long term Hodl