ETR:FLX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	56.47	56.47	56.31	56.37	56.37	0.61%	906
Sep 21, 2026	55.63	56.09	55.63	56.03	56.03	1.38%	575
Sep 18, 2026	55.45	55.50	55.20	55.27	55.27	-0.11%	542
Sep 17, 2026	55.06	55.33	55.06	55.33	55.33	0.82%	519
Sep 16, 2026	54.76	54.88	54.76	54.88	54.88	0.40%	112
Sep 15, 2026	54.83	54.84	54.64	54.66	54.66	-0.31%	137
Sep 14, 2026	54.57	54.83	54.57	54.83	54.83	0.22%	426
Sep 11, 2026	54.40	54.71	54.37	54.71	54.71	1.07%	751
Sep 10, 2026	54.47	54.47	54.00	54.13	54.13	-0.50%	1,336
Sep 9, 2026	54.79	54.79	54.40	54.40	54.40	-0.80%	203
Sep 8, 2026	55.07	55.14	54.74	54.84	54.84	-0.35%	406
Sep 7, 2026	55.18	55.18	55.03	55.03	55.03	-0.20%	4,182
Sep 4, 2026	55.43	55.47	55.13	55.14	55.14	-0.40%	406
Sep 3, 2026	54.96	55.36	54.96	55.36	55.36	0.64%	820
Sep 2, 2026	54.98	55.03	54.68	55.01	55.01	0.11%	622
Sep 1, 2026	55.30	55.30	54.83	54.95	54.95	-0.33%	5,797
Aug 31, 2026	55.34	55.34	55.13	55.13	55.13	-1.15%	4,764
Aug 28, 2026	55.30	55.77	55.26	55.77	55.77	0.94%	940
Aug 27, 2026	55.01	55.25	55.01	55.25	55.25	1.13%	101
Aug 26, 2026	54.64	54.77	54.60	54.63	54.63	0.04%	679
Aug 25, 2026	54.66	54.71	54.58	54.61	54.61	0.24%	489
Aug 24, 2026	54.41	54.48	54.38	54.48	54.48	-0.22%	755
Aug 21, 2026	54.20	54.60	54.20	54.60	54.60	0.35%	240
Aug 20, 2026	54.54	54.54	54.22	54.41	54.41	-0.44%	617
Aug 19, 2026	54.49	54.65	54.49	54.65	54.65	0.13%	296
Aug 18, 2026	54.69	54.69	54.51	54.58	54.58	-0.75%	1,967
Aug 17, 2026	55.19	55.21	54.97	54.99	54.99	-0.20%	2,039
Aug 14, 2026	55.47	55.50	55.10	55.10	55.10	-0.20%	172
Aug 13, 2026	54.91	55.34	54.91	55.21	55.21	0.64%	2,285
Aug 12, 2026	54.87	54.89	54.82	54.86	54.86	0.07%	2,373
Aug 11, 2026	54.91	55.03	54.82	54.82	54.82	-0.11%	342
Aug 10, 2026	55.01	55.05	54.83	54.88	54.88	-0.13%	5,872
Aug 7, 2026	54.76	54.95	54.76	54.95	54.95	0.51%	9,178
Aug 6, 2026	54.70	54.71	54.59	54.67	54.67	-0.22%	303
Aug 5, 2026	54.95	55.11	54.79	54.79	54.79	0.24%	9,294
Aug 4, 2026	54.02	54.66	54.01	54.66	54.66	1.54%	1,322
Aug 3, 2026	53.50	53.83	53.48	53.83	53.83	1.76%	3,485
Jul 31, 2026	53.18	53.44	52.90	52.90	52.90	0.67%	3,686
Jul 30, 2026	52.65	52.89	52.51	52.55	52.55	-0.92%	852
Jul 29, 2026	53.35	53.38	53.04	53.04	53.04	-0.60%	354
Jul 28, 2026	53.02	53.36	53.02	53.36	53.36	0.64%	350
Jul 27, 2026	53.32	53.46	53.02	53.02	53.02	-0.28%	914
Jul 24, 2026	52.83	53.17	52.83	53.17	53.17	0.61%	441
Jul 23, 2026	53.42	53.44	52.76	52.85	52.85	-1.75%	2,156
Jul 22, 2026	53.49	53.79	53.47	53.79	53.79	0.28%	327
Jul 21, 2026	53.62	53.64	53.54	53.64	53.64	-	6,861
Jul 20, 2026	53.39	53.71	53.39	53.64	53.64	0.54%	10,837
Jul 17, 2026	53.40	53.57	53.35	53.35	53.35	-1.13%	7,324
Jul 16, 2026	53.83	53.96	53.69	53.96	53.96	0.17%	526
Jul 15, 2026	54.04	54.08	53.83	53.87	53.87	0.11%	12,468