ETR:FLXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.21	21.22	21.14	21.22	21.22	0.52%	70
Sep 21, 2026	21.27	21.27	21.06	21.11	21.11	-0.68%	72
Sep 18, 2026	21.33	21.38	21.25	21.25	21.25	-0.42%	189
Sep 17, 2026	21.36	21.36	21.25	21.34	21.34	1.02%	3
Sep 16, 2026	21.19	21.19	21.13	21.13	21.13	0.55%	2
Sep 15, 2026	21.31	21.31	21.01	21.01	21.01	-1.11%	72
Sep 14, 2026	21.41	21.41	21.25	21.25	21.25	-1.12%	252
Sep 11, 2026	21.46	21.50	21.42	21.49	21.49	0.33%	450
Sep 10, 2026	21.45	21.45	21.42	21.42	21.42	-0.23%	-
Sep 9, 2026	21.51	21.51	21.47	21.47	21.47	-0.60%	-
Sep 8, 2026	21.30	21.67	21.30	21.60	21.60	0.33%	47
Sep 7, 2026	21.60	21.60	21.53	21.53	21.53	-0.12%	-
Sep 4, 2026	21.67	21.71	21.55	21.55	21.55	-0.23%	145
Sep 3, 2026	21.52	21.64	21.52	21.60	21.60	0.23%	372
Sep 2, 2026	21.73	21.73	21.55	21.55	21.55	-0.87%	4
Sep 1, 2026	21.77	21.79	21.70	21.74	21.74	0.09%	759
Aug 31, 2026	22.00	22.00	21.72	21.72	21.72	-1.90%	4
Aug 28, 2026	22.02	22.14	22.02	22.14	22.14	0.39%	244
Aug 27, 2026	22.11	22.11	22.00	22.06	22.06	-0.05%	41
Aug 26, 2026	21.87	22.07	21.87	22.07	22.07	0.87%	563
Aug 25, 2026	21.79	21.91	21.79	21.88	21.88	0.23%	131
Aug 24, 2026	21.72	21.85	21.71	21.83	21.83	1.77%	235
Aug 21, 2026	21.36	21.45	21.32	21.45	21.45	0.12%	19
Aug 20, 2026	21.31	21.42	21.24	21.42	21.42	0.73%	50
Aug 19, 2026	21.34	21.34	21.27	21.27	21.27	-0.54%	-
Aug 18, 2026	21.39	21.45	21.38	21.38	21.38	0.40%	2
Aug 17, 2026	21.30	21.36	21.30	21.30	21.30	0.40%	14
Aug 14, 2026	21.33	21.33	21.21	21.21	21.21	-0.52%	50
Aug 13, 2026	21.31	21.32	21.27	21.32	21.32	0.09%	-
Aug 12, 2026	21.26	21.35	21.26	21.30	21.30	0.02%	28
Aug 11, 2026	21.29	21.35	21.29	21.30	21.30	0.07%	426
Aug 10, 2026	21.25	21.32	21.25	21.28	21.28	0.54%	1
Aug 7, 2026	21.20	21.22	21.17	21.17	21.17	-0.09%	15
Aug 6, 2026	21.32	21.32	21.14	21.19	21.19	-0.35%	99
Aug 5, 2026	21.21	21.32	21.21	21.26	21.26	-0.30%	40
Aug 4, 2026	21.21	21.38	21.21	21.33	21.33	0.71%	744
Aug 3, 2026	20.94	21.18	20.94	21.18	21.18	1.97%	254
Jul 31, 2026	20.88	20.88	20.77	20.77	20.77	0.12%	132
Jul 30, 2026	20.73	20.80	20.73	20.74	20.74	-0.36%	5
Jul 29, 2026	21.00	21.00	20.75	20.82	20.82	-1.05%	1,619
Jul 28, 2026	21.12	21.12	21.04	21.04	21.04	-0.45%	-
Jul 27, 2026	21.17	21.22	21.13	21.13	21.13	-0.40%	48
Jul 24, 2026	21.19	21.22	21.19	21.22	21.22	0.02%	39
Jul 23, 2026	21.07	21.29	21.07	21.21	21.21	0.07%	100
Jul 22, 2026	21.07	21.20	21.07	21.20	21.20	1.02%	-
Jul 21, 2026	21.11	21.11	20.98	20.98	20.98	-0.40%	1
Jul 20, 2026	20.99	21.07	20.98	21.07	21.07	0.69%	14
Jul 17, 2026	20.83	20.98	20.83	20.92	20.92	-0.24%	499
Jul 16, 2026	20.90	20.97	20.83	20.97	20.97	0.24%	1,175
Jul 15, 2026	20.90	21.07	20.87	20.92	20.92	-0.33%	903