ETR:FLXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.18	32.20	31.85	31.86	-	1.45%	7,207
Mar 31, 2026	31.14	31.75	31.00	31.41	31.41	0.35%	7,184
Mar 30, 2026	30.51	31.31	30.51	31.30	31.30	2.89%	4,690
Mar 27, 2026	30.80	30.97	30.42	30.42	30.42	-1.11%	5,099
Mar 26, 2026	31.10	31.13	30.72	30.76	30.76	-1.49%	4,238
Mar 25, 2026	30.80	31.31	30.70	31.22	31.22	2.50%	6,472
Mar 24, 2026	30.54	30.59	30.05	30.46	30.46	0.78%	2,246
Mar 23, 2026	28.98	30.50	28.76	30.23	30.23	3.14%	23,844
Mar 20, 2026	30.30	30.33	29.30	29.31	29.31	-2.33%	14,113
Mar 19, 2026	30.26	30.57	29.50	30.01	30.01	-1.99%	17,618
Mar 18, 2026	30.79	30.86	30.48	30.62	30.62	-0.58%	11,588
Mar 17, 2026	30.62	31.10	30.33	30.80	30.80	1.90%	19,044
Mar 16, 2026	29.96	30.56	29.88	30.22	30.22	0.67%	15,158
Mar 13, 2026	30.10	30.66	30.00	30.02	30.02	-1.15%	16,087
Mar 12, 2026	31.08	31.24	30.11	30.37	30.37	-2.58%	4,008
Mar 11, 2026	31.09	31.49	30.81	31.18	31.18	-0.19%	10,388
Mar 10, 2026	30.53	31.24	30.42	31.24	31.24	3.77%	18,306
Mar 9, 2026	29.50	30.31	29.39	30.10	30.10	1.16%	14,960
Mar 6, 2026	29.94	30.04	29.42	29.76	29.76	-0.98%	23,357
Mar 5, 2026	30.63	30.80	29.86	30.05	30.05	-2.02%	26,283
Mar 4, 2026	29.84	30.87	29.81	30.67	30.67	2.08%	29,830
Mar 3, 2026	31.49	31.68	29.54	30.05	30.05	-4.13%	31,769
Mar 2, 2026	31.41	31.60	30.91	31.34	31.34	-0.82%	23,925
Feb 27, 2026	31.65	31.80	31.29	31.60	31.60	-0.43%	14,649
Feb 26, 2026	31.69	31.89	31.28	31.74	31.74	-0.30%	11,033
Feb 25, 2026	31.84	32.50	31.59	31.83	31.83	0.14%	19,301
Feb 24, 2026	31.39	31.79	31.23	31.79	31.79	1.27%	22,765
Feb 23, 2026	31.36	31.70	31.24	31.39	31.39	0.56%	26,241
Feb 20, 2026	31.19	31.21	30.65	31.21	31.21	0.63%	13,828
Feb 19, 2026	30.50	31.02	30.41	31.02	31.02	1.14%	24,783
Feb 18, 2026	30.56	30.73	30.49	30.67	30.67	1.78%	7,282
Feb 17, 2026	30.50	30.58	29.96	30.13	30.13	-1.21%	8,198
Feb 16, 2026	30.62	30.62	30.45	30.50	30.50	0.94%	9,045
Feb 13, 2026	30.72	30.77	29.83	30.22	30.22	-2.64%	11,916
Feb 12, 2026	31.30	31.42	30.80	31.04	31.04	-0.96%	9,508
Feb 11, 2026	30.49	31.34	30.47	31.34	31.34	2.54%	12,587
Feb 10, 2026	30.45	30.56	30.30	30.56	30.56	1.04%	11,251
Feb 9, 2026	29.90	30.25	29.90	30.25	30.25	0.75%	8,257
Feb 6, 2026	29.74	30.02	29.55	30.02	30.02	1.08%	4,606
Feb 5, 2026	29.66	29.90	29.40	29.70	29.70	0.10%	8,526
Feb 4, 2026	30.37	30.51	29.64	29.67	29.67	-2.59%	6,291
Feb 3, 2026	30.02	30.76	30.00	30.46	30.46	2.82%	7,236
Feb 2, 2026	29.28	29.75	28.97	29.63	29.63	-0.10%	6,291
Jan 30, 2026	29.59	29.82	29.44	29.66	29.66	-0.67%	3,647
Jan 29, 2026	30.14	30.47	29.45	29.86	29.86	-0.23%	12,990
Jan 28, 2026	29.78	30.22	29.78	29.93	29.93	0.91%	10,161
Jan 27, 2026	28.87	29.71	28.87	29.66	29.66	2.54%	5,493
Jan 26, 2026	29.08	29.32	28.83	28.92	28.92	0.07%	7,117
Jan 23, 2026	28.85	29.06	28.61	28.90	28.90	-0.34%	8,565
Jan 22, 2026	28.15	29.01	28.09	29.00	29.00	4.39%	17,770