Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily FLEX open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
FLEX sits in the top 15% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $134.00 | $127.09 | $131.52 | +4.14% | 6,286,237 |
| 2026-05-19 | $128.39 | $121.30 | $126.29 | -2.65% | 6,182,213 |
| 2026-05-18 | $139.02 | $127.78 | $129.73 | -5.90% | 7,943,907 |
| 2026-05-15 | $141.44 | $137.21 | $137.86 | -4.00% | 6,490,319 |
| 2026-05-14 | $146.54 | $142.03 | $143.60 | -0.14% | 4,881,961 |
| 2026-05-13 | $147.34 | $141.10 | $143.80 | +2.94% | 6,858,443 |
| 2026-05-12 | $142.89 | $134.00 | $139.69 | -3.71% | 8,017,472 |
| 2026-05-11 | $145.40 | $137.77 | $145.07 | +2.04% | 8,741,582 |
| 2026-05-08 | $142.59 | $135.39 | $142.17 | +6.89% | 10,301,089 |
| 2026-05-07 | $139.39 | $130.05 | $133.01 | -1.28% | 11,002,043 |
| 2026-05-06 | $134.99 | $119.00 | $134.73 | +39.69% | 18,828,628 |
| 2026-05-05 | $96.58 | $92.63 | $96.45 | +5.02% | 9,450,371 |
| 2026-05-04 | $93.00 | $90.85 | $91.84 | +0.15% | 2,613,069 |
| 2026-05-01 | $93.53 | $90.82 | $91.70 | +0.16% | 3,291,951 |
| 2026-04-30 | $92.70 | $89.18 | $91.55 | +1.05% | 4,940,155 |
| 2026-04-29 | $90.66 | $86.90 | $90.60 | +3.95% | 4,511,160 |
| 2026-04-28 | $89.39 | $84.67 | $87.16 | -3.24% | 4,744,788 |
| 2026-04-27 | $92.05 | $88.68 | $90.08 | -1.45% | 3,699,007 |
| 2026-04-24 | $91.91 | $87.88 | $91.41 | +5.19% | 3,644,288 |
| 2026-04-23 | $88.09 | $84.55 | $86.90 | +1.73% | 3,219,562 |
| 2026-04-22 | $85.73 | $83.97 | $85.42 | +0.33% | 2,622,507 |
| 2026-04-21 | $86.87 | $84.33 | $85.14 | +1.02% | 5,480,127 |
| 2026-04-20 | $84.56 | $82.26 | $84.28 | +2.99% | 2,781,386 |
| 2026-04-17 | $82.85 | $80.02 | $81.83 | +2.39% | 3,235,742 |
| 2026-04-16 | $80.17 | $76.40 | $79.92 | +1.90% | 3,045,730 |
| 2026-04-15 | $80.03 | $77.05 | $78.43 | -2.13% | 3,854,045 |
| 2026-04-14 | $80.33 | $77.59 | $80.14 | +2.34% | 3,714,592 |
| 2026-04-13 | $78.46 | $75.27 | $78.31 | +2.05% | 2,817,621 |
| 2026-04-10 | $77.08 | $75.03 | $76.74 | +2.31% | 3,954,149 |
| 2026-04-09 | $75.92 | $73.19 | $75.01 | +2.49% | 4,126,697 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The FLEX Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily FLEX bars by default; the underlying provider feed reaches back to Flex Ltd's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
