ETR:FLXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.50	32.82	32.22	32.38	-	0.72%	2,011
Sep 22, 2026	32.38	32.39	31.95	32.15	32.15	0.08%	7,730
Sep 21, 2026	31.93	32.27	31.93	32.12	32.12	1.40%	3,958
Sep 18, 2026	32.29	32.29	31.68	31.68	31.68	-0.69%	4,685
Sep 17, 2026	32.04	32.21	31.50	31.90	31.90	-0.19%	899
Sep 16, 2026	32.06	32.08	31.69	31.96	31.96	-0.30%	1,680
Sep 15, 2026	31.77	32.05	31.60	32.05	32.05	0.96%	1,266
Sep 14, 2026	31.96	31.96	31.35	31.75	31.75	-1.49%	5,885
Sep 11, 2026	32.47	32.68	32.00	32.23	32.23	-0.77%	4,652
Sep 10, 2026	31.73	32.48	31.44	32.48	32.48	2.11%	11,692
Sep 9, 2026	32.21	32.21	31.63	31.81	31.81	-1.44%	5,916
Sep 8, 2026	31.52	32.51	31.47	32.27	32.27	2.33%	46,034
Sep 7, 2026	31.69	31.69	31.43	31.54	31.54	-0.74%	4,868
Sep 4, 2026	31.78	31.86	31.31	31.77	31.77	-0.28%	6,698
Sep 3, 2026	31.97	32.31	31.86	31.86	31.86	-0.05%	17,244
Sep 2, 2026	30.75	32.00	30.60	31.88	31.88	3.81%	24,270
Sep 1, 2026	30.23	30.91	30.01	30.71	30.71	2.20%	6,617
Aug 31, 2026	29.70	30.36	29.70	30.05	30.05	1.71%	12,307
Aug 28, 2026	29.62	29.83	29.43	29.54	29.54	0.12%	1,415
Aug 27, 2026	29.65	29.73	29.40	29.51	29.51	-0.94%	7,074
Aug 26, 2026	29.62	29.86	29.57	29.79	29.79	1.45%	5,169
Aug 25, 2026	29.20	29.36	29.12	29.36	29.36	0.48%	2,497
Aug 24, 2026	29.16	29.26	28.90	29.22	29.22	0.71%	5,088
Aug 21, 2026	28.26	29.02	28.26	29.02	29.02	1.70%	9,923
Aug 20, 2026	28.48	28.57	28.15	28.53	28.53	0.21%	2,855
Aug 19, 2026	28.06	28.90	28.06	28.47	28.47	0.57%	4,188
Aug 18, 2026	28.25	28.53	28.10	28.31	28.31	-0.44%	10,808
Aug 17, 2026	28.33	28.44	28.06	28.44	28.44	1.99%	11,211
Aug 14, 2026	28.37	28.51	27.88	27.88	27.88	-1.61%	12,634
Aug 13, 2026	28.75	28.75	28.32	28.34	28.34	-0.84%	2,914
Aug 12, 2026	28.80	28.89	28.50	28.58	28.58	-1.43%	30,566
Aug 11, 2026	29.84	29.84	28.99	28.99	28.99	-2.73%	5,198
Aug 10, 2026	29.99	30.02	29.69	29.81	29.81	-0.52%	9,118
Aug 7, 2026	30.44	30.49	29.81	29.96	29.96	-2.09%	3,846
Aug 6, 2026	30.65	30.66	30.40	30.60	30.60	-0.54%	6,444
Aug 5, 2026	30.64	31.04	30.60	30.77	30.77	0.13%	5,924
Aug 4, 2026	31.12	31.27	30.73	30.73	30.73	-0.45%	10,353
Aug 3, 2026	31.20	31.29	30.87	30.87	30.87	-0.44%	2,823
Jul 31, 2026	31.07	31.35	31.00	31.00	31.00	1.21%	8,500
Jul 30, 2026	30.52	30.63	30.32	30.63	30.63	0.20%	6,540
Jul 29, 2026	30.91	31.06	30.51	30.57	30.57	-1.02%	4,341
Jul 28, 2026	30.86	31.25	30.73	30.89	30.89	0.64%	3,052
Jul 27, 2026	31.00	31.00	30.62	30.69	30.69	-1.10%	2,946
Jul 24, 2026	31.29	31.29	30.95	31.03	31.03	-0.64%	4,719
Jul 23, 2026	31.37	31.45	31.18	31.23	31.23	0.73%	4,943
Jul 22, 2026	30.58	31.29	30.51	31.01	31.01	1.79%	5,312
Jul 21, 2026	30.71	30.71	30.37	30.46	30.46	-0.42%	3,626
Jul 20, 2026	30.38	30.59	30.35	30.59	30.59	0.66%	3,100
Jul 17, 2026	30.17	30.39	30.01	30.39	30.39	-0.62%	2,541
Jul 16, 2026	30.80	30.80	30.29	30.58	30.58	-0.50%	2,793