ETR:FLXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	91.20	91.76	90.92	91.76	91.76	2.88%	21,250
Sep 4, 2026	86.79	89.55	86.79	89.19	89.19	3.38%	29,001
Sep 3, 2026	85.11	86.35	84.65	86.27	86.27	0.36%	24,327
Sep 2, 2026	84.74	86.10	84.10	85.96	85.96	-0.26%	51,030
Sep 1, 2026	87.85	87.98	85.70	86.18	86.18	-0.71%	37,518
Aug 31, 2026	87.93	88.20	86.70	86.80	86.80	-1.59%	62,438
Aug 28, 2026	87.16	88.40	86.79	88.20	88.20	1.20%	59,039
Aug 27, 2026	87.82	88.38	86.39	87.15	87.15	0.62%	30,802
Aug 26, 2026	86.55	86.82	85.80	86.61	86.61	0.34%	19,236
Aug 25, 2026	85.67	86.40	85.12	86.32	86.32	3.34%	25,709
Aug 24, 2026	84.80	85.56	82.27	83.53	83.53	-3.18%	51,414
Aug 21, 2026	87.30	87.54	85.50	86.27	86.27	1.36%	70,542
Aug 20, 2026	86.10	86.10	83.87	85.11	85.11	1.75%	61,774
Aug 19, 2026	83.58	85.70	83.00	83.65	83.65	0.54%	177,332
Aug 18, 2026	86.31	86.38	82.73	83.20	83.20	-9.15%	91,680
Aug 17, 2026	89.17	92.00	88.83	91.58	91.58	5.16%	40,125
Aug 14, 2026	87.67	88.86	87.01	87.09	87.09	-0.21%	36,649
Aug 13, 2026	85.40	88.03	84.49	87.27	87.27	2.49%	124,586
Aug 12, 2026	82.92	85.50	82.87	85.15	85.15	4.90%	47,649
Aug 11, 2026	80.07	81.84	79.65	81.17	81.17	2.72%	33,823
Aug 10, 2026	79.75	79.91	78.54	79.02	79.02	-0.75%	44,936
Aug 7, 2026	79.39	81.64	78.15	79.62	79.62	-1.14%	77,288
Aug 6, 2026	78.98	81.19	77.69	80.54	80.54	-2.06%	90,369
Aug 5, 2026	82.40	82.85	80.87	82.23	82.23	-0.18%	170,371
Aug 4, 2026	79.20	82.38	78.07	82.38	82.38	8.61%	85,324
Aug 3, 2026	77.92	78.13	73.80	75.85	75.85	-1.03%	138,873
Jul 31, 2026	80.63	80.97	75.86	76.64	76.64	1.47%	87,377
Jul 30, 2026	69.58	75.90	68.93	75.53	75.53	5.99%	158,964
Jul 29, 2026	71.43	73.70	70.41	71.26	71.26	-4.50%	119,630
Jul 28, 2026	74.32	75.04	72.25	74.62	74.62	-2.84%	105,695
Jul 27, 2026	81.59	82.11	76.80	76.80	76.80	-5.13%	56,826
Jul 24, 2026	81.58	83.17	79.72	80.95	80.95	-2.74%	56,035
Jul 23, 2026	85.35	86.25	82.61	83.23	83.23	0.10%	71,203
Jul 22, 2026	82.15	83.68	80.96	83.15	83.15	-0.66%	33,214
Jul 21, 2026	81.44	83.98	81.44	83.70	83.70	4.48%	89,799
Jul 20, 2026	78.16	80.78	78.04	80.11	80.11	1.03%	53,888
Jul 17, 2026	76.40	79.41	74.52	79.29	79.29	-1.50%	111,709
Jul 16, 2026	81.43	81.69	79.30	80.50	80.50	-2.22%	114,313
Jul 15, 2026	86.54	86.54	81.44	82.33	82.33	-3.38%	121,652
Jul 14, 2026	81.59	85.35	81.59	85.21	85.21	2.40%	55,524
Jul 13, 2026	81.35	83.93	81.18	83.21	83.21	-6.57%	115,245
Jul 10, 2026	88.38	89.38	87.43	89.06	89.06	0.50%	37,271
Jul 9, 2026	85.25	89.55	85.25	88.62	88.62	4.08%	79,810
Jul 8, 2026	85.63	86.67	81.80	85.15	85.15	-2.23%	82,127
Jul 7, 2026	89.53	89.59	86.31	87.09	87.09	-6.60%	45,593
Jul 6, 2026	92.94	93.67	92.20	93.24	93.24	-0.59%	34,517
Jul 3, 2026	93.21	94.04	92.93	93.79	93.79	5.63%	47,453
Jul 2, 2026	88.28	91.52	87.21	88.79	88.79	-4.35%	154,645
Jul 1, 2026	94.27	94.64	91.76	92.83	92.83	-4.79%	100,852
Jun 30, 2026	96.06	98.13	95.54	97.50	97.50	4.00%	100,297