ETR:FLXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.88	34.07	33.73	34.07	34.07	0.75%	1,774
Sep 21, 2026	33.70	33.81	33.67	33.81	33.81	0.84%	112
Sep 18, 2026	33.62	33.62	33.43	33.53	33.53	-1.08%	129
Sep 17, 2026	33.99	33.99	33.90	33.90	33.90	0.22%	3
Sep 16, 2026	33.49	33.82	33.49	33.82	33.82	1.45%	4
Sep 15, 2026	33.44	33.44	33.34	33.34	33.34	-0.76%	257
Sep 14, 2026	33.66	33.66	33.51	33.59	33.59	-0.40%	1
Sep 11, 2026	33.34	33.73	33.34	33.73	33.73	2.15%	26
Sep 10, 2026	33.63	33.63	33.02	33.02	33.02	-0.66%	1,278
Sep 9, 2026	33.60	33.60	33.24	33.24	33.24	-0.76%	496
Sep 8, 2026	33.78	33.78	33.44	33.49	33.49	-0.74%	115
Sep 7, 2026	33.99	33.99	33.72	33.74	33.74	0.52%	19
Sep 4, 2026	33.30	33.57	33.29	33.57	33.57	-0.07%	8
Sep 3, 2026	33.25	33.59	33.18	33.59	33.59	2.24%	805
Sep 2, 2026	32.67	32.86	32.41	32.86	32.86	-0.17%	1,030
Sep 1, 2026	33.24	33.24	32.71	32.91	32.91	0.34%	406
Aug 31, 2026	33.17	33.17	32.80	32.80	32.80	-0.62%	526
Aug 28, 2026	33.03	33.04	32.98	33.01	33.01	0.99%	135
Aug 27, 2026	32.80	32.80	32.65	32.68	32.68	0.28%	202
Aug 26, 2026	32.91	32.91	32.59	32.59	32.59	0.23%	3,200
Aug 25, 2026	32.55	32.64	32.52	32.52	32.52	0.45%	415
Aug 24, 2026	32.40	32.46	32.37	32.37	32.37	-0.23%	-
Aug 21, 2026	32.58	32.58	32.43	32.45	32.45	0.59%	34
Aug 20, 2026	32.39	32.39	32.24	32.26	32.26	-0.43%	177
Aug 19, 2026	32.47	32.47	32.40	32.40	32.40	-1.01%	3
Aug 18, 2026	33.36	33.36	32.73	32.73	32.73	-2.86%	3
Aug 17, 2026	33.88	33.88	33.49	33.69	33.69	0.12%	143
Aug 14, 2026	33.80	33.82	33.65	33.65	33.65	-0.62%	15
Aug 13, 2026	33.69	33.96	33.66	33.86	33.86	0.44%	18
Aug 12, 2026	33.40	33.71	33.35	33.71	33.71	1.52%	396
Aug 11, 2026	33.20	33.35	33.20	33.21	33.21	0.20%	526
Aug 10, 2026	33.23	33.36	33.14	33.14	33.14	-0.17%	51
Aug 7, 2026	33.03	33.23	32.99	33.20	33.20	0.56%	94
Aug 6, 2026	32.91	33.04	32.91	33.01	33.01	0.29%	381
Aug 5, 2026	32.96	33.14	32.86	32.92	32.92	1.25%	892
Aug 4, 2026	32.29	32.51	32.17	32.51	32.51	1.04%	572
Aug 3, 2026	32.37	32.52	32.07	32.18	32.18	0.83%	495
Jul 31, 2026	31.90	32.18	31.90	31.91	31.91	-0.33%	89
Jul 30, 2026	31.21	32.06	31.21	32.02	32.02	1.65%	209
Jul 29, 2026	31.51	31.75	31.50	31.50	31.50	-0.33%	575
Jul 28, 2026	31.55	31.64	31.41	31.60	31.60	-1.47%	1,020
Jul 27, 2026	32.34	32.44	32.07	32.07	32.07	-0.20%	830
Jul 24, 2026	31.91	32.14	31.91	32.14	32.14	0.86%	891
Jul 23, 2026	32.25	32.27	31.86	31.86	31.86	-0.28%	496
Jul 22, 2026	32.22	32.23	31.95	31.95	31.95	-1.46%	1,442
Jul 21, 2026	32.18	32.44	32.10	32.43	32.43	1.89%	768
Jul 20, 2026	31.50	31.84	31.50	31.83	31.83	1.11%	535
Jul 17, 2026	31.32	31.48	31.20	31.48	31.48	-2.28%	846
Jul 16, 2026	32.18	32.21	31.99	32.21	32.21	-1.07%	1,108
Jul 15, 2026	33.06	33.06	32.56	32.56	32.56	-0.96%	779