ETR:FLXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	36.75	36.92	36.69	36.84	36.84	0.50%	99,303
Jan 21, 2026	36.52	36.69	36.37	36.66	36.66	-0.78%	56,881
Jan 20, 2026	37.12	37.13	36.78	36.95	36.95	-2.00%	109,626
Jan 19, 2026	37.66	37.81	37.63	37.70	37.70	-0.58%	39,971
Jan 16, 2026	38.10	38.10	37.89	37.92	37.92	-0.77%	44,841
Jan 15, 2026	38.21	38.26	38.07	38.22	38.22	0.22%	60,480
Jan 14, 2026	38.08	38.14	37.96	38.13	38.13	0.20%	84,868
Jan 13, 2026	37.90	38.07	37.76	38.06	38.06	-0.17%	33,746
Jan 12, 2026	37.93	38.20	37.85	38.12	38.12	-0.08%	63,093
Jan 9, 2026	38.08	38.20	37.89	38.15	38.15	-0.79%	118,826
Jan 8, 2026	38.37	38.47	38.28	38.46	38.46	-0.91%	96,620
Jan 7, 2026	38.74	38.82	38.68	38.81	38.81	0.45%	39,748
Jan 6, 2026	38.48	38.74	38.41	38.64	38.64	-0.22%	126,747
Jan 5, 2026	38.76	38.76	38.53	38.72	38.72	-0.06%	63,423
Jan 2, 2026	38.74	38.82	38.63	38.75	38.75	1.45%	101,671
Dec 30, 2025	38.01	38.19	37.95	38.19	38.19	0.50%	35,132
Dec 29, 2025	38.01	38.01	37.84	38.00	38.00	-1.00%	48,718
Dec 23, 2025	38.47	38.48	38.30	38.39	38.39	-0.30%	49,579
Dec 22, 2025	38.49	38.55	38.36	38.50	38.50	0.01%	89,538