ETR:FLXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	39.28	39.30	39.03	39.20	39.20	-0.71%	53,610
Oct 23, 2025	39.58	39.58	39.30	39.48	39.48	-0.78%	70,787
Oct 22, 2025	39.76	40.00	39.72	39.79	39.79	1.32%	59,476
Oct 21, 2025	39.09	39.27	39.09	39.27	39.27	0.26%	21,454
Oct 20, 2025	39.01	39.20	38.98	39.17	39.17	0.67%	35,662
Oct 17, 2025	38.80	38.93	38.50	38.91	38.91	0.34%	37,222
Oct 16, 2025	38.73	38.85	38.68	38.78	38.78	0.60%	21,613
Oct 15, 2025	38.39	38.63	38.33	38.55	38.55	1.31%	24,072
Oct 14, 2025	37.99	38.19	37.94	38.05	38.05	-0.55%	21,351
Oct 13, 2025	37.99	38.32	37.94	38.26	38.26	0.71%	35,376
Oct 10, 2025	38.39	38.49	37.99	37.99	37.99	-0.31%	39,655
Oct 9, 2025	37.92	38.11	37.91	38.11	38.11	0.74%	33,945
Oct 8, 2025	37.78	37.93	37.69	37.83	37.83	-0.05%	38,532
Oct 7, 2025	37.80	37.94	37.78	37.85	37.85	0.61%	38,880
Oct 6, 2025	37.55	37.79	37.53	37.62	37.62	0.91%	40,907
Oct 3, 2025	37.24	37.32	37.18	37.28	37.28	0.08%	18,612
Oct 2, 2025	37.08	37.27	37.04	37.25	37.25	0.03%	20,105
Oct 1, 2025	36.97	37.25	36.94	37.24	37.24	0.98%	52,357
Sep 30, 2025	36.92	36.92	36.73	36.88	36.88	-0.35%	19,079
Sep 29, 2025	36.95	37.07	36.84	37.01	37.01	-0.32%	36,701
Sep 26, 2025	37.29	37.34	37.07	37.13	37.13	-1.04%	20,389
Sep 25, 2025	37.49	37.53	37.29	37.52	37.52	0.19%	24,894
Sep 24, 2025	37.49	37.58	37.44	37.45	37.45	-0.29%	36,001
Sep 23, 2025	37.64	37.68	37.53	37.56	37.56	-1.08%	48,556
Sep 22, 2025	38.30	38.35	37.93	37.97	37.97	-0.94%	88,947
Sep 19, 2025	38.05	38.33	38.04	38.33	38.33	0.71%	28,222
Sep 18, 2025	38.05	38.08	37.84	38.06	38.06	-0.03%	43,454
Sep 17, 2025	37.97	38.07	37.92	38.07	38.07	0.77%	53,378
Sep 16, 2025	37.91	37.93	37.76	37.78	37.78	-0.05%	18,505
Sep 15, 2025	37.87	37.92	37.78	37.80	37.80	-0.05%	31,846
Sep 12, 2025	37.80	37.93	37.77	37.82	37.82	0.13%	16,780
Sep 11, 2025	37.81	37.82	37.67	37.77	37.77	-0.11%	21,539
Sep 10, 2025	37.80	37.84	37.72	37.81	37.81	0.77%	28,938
Sep 9, 2025	37.35	37.52	37.35	37.52	37.52	0.03%	16,862
Sep 8, 2025	37.55	37.64	37.42	37.51	37.51	0.67%	21,298
Sep 5, 2025	37.28	37.50	37.22	37.26	37.26	-0.72%	28,988
Sep 4, 2025	37.60	37.71	37.51	37.53	37.53	-	43,864
Sep 3, 2025	37.57	37.68	37.45	37.53	37.53	0.67%	14,377
Sep 2, 2025	37.48	37.54	37.22	37.28	37.28	-0.19%	39,293
Sep 1, 2025	37.06	37.42	37.06	37.35	37.35	1.16%	40,684
Aug 29, 2025	37.26	37.28	36.85	36.92	36.92	-1.28%	62,268
Aug 28, 2025	37.50	37.52	37.30	37.40	37.40	-0.64%	31,627
Aug 27, 2025	37.54	37.64	37.44	37.64	37.64	0.24%	20,193
Aug 26, 2025	37.96	37.96	37.53	37.55	37.55	-1.37%	22,788
Aug 25, 2025	37.99	38.09	37.93	38.07	38.07	0.24%	28,431
Aug 22, 2025	38.28	38.30	37.91	37.98	37.98	-1.09%	30,965
Aug 21, 2025	38.59	38.59	38.28	38.40	38.40	0.13%	22,208
Aug 20, 2025	38.42	38.51	38.33	38.35	38.35	0.39%	17,053
Aug 19, 2025	38.17	38.28	38.10	38.20	38.20	0.63%	20,290
Aug 18, 2025	37.78	37.99	37.72	37.96	37.96	1.99%	18,587