ETR:FLXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	56.27	56.31	56.12	56.21	56.21	-0.05%	107
Sep 12, 2025	56.10	56.26	56.10	56.24	56.24	0.18%	5
Sep 11, 2025	56.00	56.14	56.00	56.14	56.14	0.70%	155
Sep 10, 2025	56.03	56.03	55.75	55.75	55.75	0.36%	107
Sep 9, 2025	55.48	55.55	55.48	55.55	55.55	0.09%	11
Sep 8, 2025	55.51	55.61	55.48	55.50	55.50	0.56%	73
Sep 5, 2025	55.92	55.94	55.07	55.19	55.19	-0.88%	397
Sep 4, 2025	55.44	55.68	55.44	55.68	55.68	0.94%	171
Sep 3, 2025	55.18	55.33	55.16	55.16	55.16	0.95%	14
Sep 2, 2025	55.09	55.09	54.64	54.64	54.64	-1.03%	295
Sep 1, 2025	55.06	55.21	54.98	55.21	55.21	0.35%	252
Aug 29, 2025	55.57	55.57	54.95	55.02	55.02	-0.67%	24
Aug 28, 2025	55.57	55.57	55.38	55.39	55.39	-0.54%	17
Aug 27, 2025	55.60	55.78	55.57	55.69	55.69	0.92%	17
Aug 26, 2025	55.21	55.21	55.11	55.18	55.18	-	64
Aug 25, 2025	54.96	55.20	54.96	55.18	55.18	0.05%	64
Aug 22, 2025	54.91	55.15	54.91	55.15	55.15	0.31%	297
Aug 21, 2025	55.04	55.04	54.78	54.98	54.98	0.48%	2
Aug 20, 2025	54.92	54.95	54.59	54.72	54.72	-0.55%	2
Aug 19, 2025	55.11	55.11	55.02	55.02	55.02	-0.15%	353
Aug 18, 2025	55.05	55.14	55.05	55.10	55.10	0.13%	20
Aug 15, 2025	55.44	55.48	55.03	55.03	55.03	-0.58%	936
Aug 14, 2025	55.19	55.35	55.19	55.35	55.35	0.58%	4
Aug 13, 2025	55.23	55.24	55.03	55.03	55.03	-0.05%	170
Aug 12, 2025	55.06	55.12	54.98	55.06	55.06	-0.20%	170
Aug 11, 2025	55.06	55.24	55.06	55.17	55.17	0.69%	5
Aug 8, 2025	54.63	54.90	54.63	54.79	54.79	0.44%	350
Aug 7, 2025	54.49	54.84	54.49	54.55	54.55	0.13%	350
Aug 6, 2025	54.48	54.48	54.21	54.48	54.48	0.55%	1,167
Aug 5, 2025	54.80	54.84	54.18	54.18	54.18	-0.24%	7
Aug 4, 2025	53.80	54.31	53.80	54.31	54.31	1.14%	103
Aug 1, 2025	54.89	54.89	53.61	53.70	53.70	-3.05%	337
Jul 31, 2025	55.60	55.66	55.39	55.39	55.39	0.69%	866
Jul 30, 2025	54.64	55.06	54.64	55.01	55.01	0.66%	866
Jul 29, 2025	54.76	54.78	54.65	54.65	54.65	0.53%	95
Jul 28, 2025	54.14	54.36	54.14	54.36	54.36	1.08%	38
Jul 25, 2025	53.61	53.83	53.61	53.78	53.78	0.56%	6
Jul 24, 2025	53.42	53.51	53.42	53.48	53.48	0.24%	171
Jul 23, 2025	53.33	53.41	53.31	53.35	53.35	0.34%	78
Jul 22, 2025	53.53	53.53	53.17	53.17	53.17	-0.88%	74
Jul 21, 2025	53.63	53.64	53.63	53.64	53.64	0.19%	1
Jul 18, 2025	53.77	53.77	53.54	53.54	53.54	-0.28%	365
Jul 17, 2025	53.64	53.69	53.56	53.69	53.69	2.07%	365
Jul 16, 2025	53.05	53.55	52.60	52.60	52.60	-1.57%	365
Jul 15, 2025	53.30	53.44	53.25	53.44	53.44	0.87%	152
Jul 14, 2025	52.70	52.99	52.67	52.98	52.98	0.34%	51
Jul 11, 2025	52.97	52.97	52.73	52.80	52.80	-0.60%	2
Jul 10, 2025	52.68	53.12	52.68	53.12	53.12	0.64%	2
Jul 9, 2025	52.55	52.87	52.55	52.78	52.78	0.34%	2,905
Jul 8, 2025	52.65	52.75	52.60	52.60	52.60	-0.19%	248