ETR:FLXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.19	33.39	33.13	33.39	-	-0.77%	6,524
Apr 1, 2026	33.49	33.66	33.22	33.65	33.65	1.37%	90,075
Mar 31, 2026	33.01	33.20	32.91	33.20	33.20	0.32%	37,052
Mar 30, 2026	33.00	33.09	32.52	33.09	33.09	-0.20%	55,760
Mar 27, 2026	33.60	33.60	33.06	33.16	33.16	-2.57%	58,931
Mar 26, 2026	34.15	34.21	33.95	34.03	34.03	-0.38%	39,321
Mar 25, 2026	34.30	34.32	33.95	34.16	34.16	2.05%	43,646
Mar 24, 2026	33.51	33.60	33.30	33.48	33.48	-1.90%	107,897
Mar 23, 2026	33.31	34.47	33.14	34.13	34.13	1.05%	190,934
Mar 20, 2026	34.26	34.35	33.77	33.77	33.77	-1.33%	130,387
Mar 19, 2026	34.55	34.65	34.20	34.23	34.23	-1.77%	44,347
Mar 18, 2026	35.48	35.53	34.82	34.84	34.84	-0.74%	56,129
Mar 17, 2026	35.16	35.20	35.05	35.10	35.10	-0.27%	35,380
Mar 16, 2026	34.91	35.30	34.81	35.20	35.20	0.27%	48,807
Mar 13, 2026	35.01	35.18	34.86	35.10	35.10	-0.20%	31,612
Mar 12, 2026	35.52	35.62	35.09	35.17	35.17	-1.15%	34,004
Mar 11, 2026	35.70	35.71	35.43	35.58	35.58	-1.00%	25,484
Mar 10, 2026	35.83	36.00	35.71	35.94	35.94	1.00%	35,536
Mar 9, 2026	35.58	35.69	35.30	35.59	35.59	-1.19%	63,071
Mar 6, 2026	36.39	36.48	35.90	36.02	36.02	-0.12%	32,987
Mar 5, 2026	36.32	36.60	35.85	36.06	36.06	0.77%	79,801
Mar 4, 2026	35.80	35.98	35.73	35.79	35.79	0.29%	58,450
Mar 3, 2026	35.88	35.88	35.35	35.68	35.68	-1.90%	56,220
Mar 2, 2026	36.32	36.49	36.15	36.37	36.37	-1.33%	247,445
Feb 27, 2026	37.02	37.04	36.72	36.86	36.86	-0.67%	41,803
Feb 26, 2026	37.15	37.30	37.08	37.11	37.11	-0.27%	25,501
Feb 25, 2026	37.17	37.39	37.11	37.21	37.21	-0.21%	28,586
Feb 24, 2026	36.93	37.34	36.90	37.29	37.29	0.32%	53,063
Feb 23, 2026	37.25	37.32	37.08	37.17	37.17	-1.26%	39,899
Feb 20, 2026	37.38	37.65	37.18	37.65	37.65	1.65%	37,215
Feb 19, 2026	37.18	37.21	36.82	37.04	37.04	-1.49%	54,540
Feb 18, 2026	37.45	37.60	37.38	37.60	37.60	0.47%	58,007
Feb 17, 2026	37.43	37.46	37.25	37.42	37.42	0.52%	26,152
Feb 16, 2026	37.12	37.26	37.09	37.23	37.23	0.35%	40,226
Feb 13, 2026	37.11	37.11	36.90	37.10	37.10	-0.64%	62,918
Feb 12, 2026	37.49	37.49	37.30	37.34	37.34	-0.48%	66,464
Feb 11, 2026	37.47	37.65	37.39	37.52	37.52	-0.21%	109,557
Feb 10, 2026	37.47	37.60	37.41	37.60	37.60	0.43%	53,780
Feb 9, 2026	37.52	37.53	37.30	37.44	37.44	-0.17%	63,027
Feb 6, 2026	37.18	37.50	37.08	37.50	37.50	0.07%	47,102
Feb 5, 2026	37.55	37.57	37.37	37.48	37.48	-0.45%	58,137
Feb 4, 2026	37.58	37.68	37.50	37.65	37.65	0.08%	109,278
Feb 3, 2026	37.62	37.82	37.55	37.62	37.62	2.54%	128,388
Feb 2, 2026	35.69	36.69	35.66	36.69	36.69	1.10%	146,330
Jan 30, 2026	35.88	36.29	35.85	36.29	36.29	0.76%	51,632
Jan 29, 2026	35.94	36.10	35.84	36.01	36.01	0.40%	54,492
Jan 28, 2026	35.83	35.96	35.70	35.87	35.87	-0.43%	83,554
Jan 27, 2026	36.02	36.14	35.80	36.02	36.02	-0.25%	128,199
Jan 26, 2026	36.11	36.17	35.97	36.11	36.11	-0.25%	87,391
Jan 23, 2026	36.38	36.38	36.11	36.20	36.20	-1.74%	85,122