ETR:FLXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	37.91	37.93	37.76	37.78	37.78	-0.03%	18,505
Sep 15, 2025	37.87	37.92	37.78	37.79	37.79	-0.08%	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
Aug 15, 2025	37.47	37.48	37.22	37.22	37.22	-0.24%	18,428
Aug 14, 2025	37.47	37.48	37.30	37.31	37.31	-0.27%	16,459
Aug 13, 2025	37.38	37.52	37.33	37.41	37.41	0.21%	22,729
Aug 12, 2025	37.56	37.61	37.25	37.33	37.33	-0.48%	22,441
Aug 11, 2025	37.24	37.55	37.24	37.51	37.51	0.97%	50,980
Aug 8, 2025	37.21	37.27	37.11	37.15	37.15	-1.20%	19,912
Aug 7, 2025	37.12	37.71	36.90	37.60	37.60	1.05%	27,420
Aug 6, 2025	37.61	37.67	37.16	37.21	37.21	-1.04%	37,817
Aug 5, 2025	37.74	37.90	37.58	37.60	37.60	-0.13%	29,728
Aug 4, 2025	37.84	37.99	37.62	37.65	37.65	-0.89%	26,434
Aug 1, 2025	38.43	38.45	37.70	37.99	37.99	-1.04%	46,864
Jul 31, 2025	38.55	38.72	38.36	38.39	38.39	0.31%	27,383
Jul 30, 2025	38.31	38.45	38.12	38.27	38.27	-0.55%	34,603
Jul 29, 2025	38.37	38.70	38.37	38.48	38.48	0.94%	15,933
Jul 28, 2025	38.10	38.16	37.98	38.12	38.12	0.32%	23,560
Jul 25, 2025	38.10	38.15	38.00	38.00	38.00	-0.78%	40,623
Jul 24, 2025	38.45	38.53	38.30	38.30	38.30	-1.21%	31,209
Jul 23, 2025	38.62	38.77	38.57	38.77	38.77	0.52%	25,062
Jul 22, 2025	38.76	38.81	38.57	38.57	38.57	-0.90%	17,369
Jul 21, 2025	38.98	39.03	38.91	38.92	38.92	-0.03%	40,696
Jul 18, 2025	39.02	39.05	38.85	38.93	38.93	-1.12%	37,376
Jul 17, 2025	39.51	39.51	39.21	39.37	39.37	0.82%	24,402
Jul 16, 2025	39.39	39.45	39.00	39.05	39.05	-0.74%	22,395
Jul 15, 2025	39.24	39.38	39.09	39.34	39.34	1.03%	25,341
Jul 14, 2025	38.94	38.96	38.81	38.94	38.94	0.10%	14,631
Jul 11, 2025	39.00	39.02	38.85	38.90	38.90	-0.61%	13,090
Jul 10, 2025	39.18	39.23	39.08	39.14	39.14	-0.41%	18,629
Jul 9, 2025	39.35	39.48	39.26	39.30	39.30	-0.15%	12,193