ETR:FLXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.60	58.69	58.60	58.69	58.69	0.53%	-
Dec 4, 2025	58.34	58.38	58.30	58.38	58.38	0.07%	6
Dec 3, 2025	58.43	58.43	58.16	58.34	58.34	-0.07%	3
Dec 2, 2025	58.27	58.62	58.27	58.38	58.38	0.02%	2
Dec 1, 2025	58.33	58.37	58.13	58.37	58.37	-0.43%	187
Nov 28, 2025	58.71	58.74	58.62	58.62	58.62	0.29%	52
Nov 27, 2025	58.48	58.54	58.45	58.45	58.45	-0.17%	-
Nov 26, 2025	58.29	58.55	58.25	58.55	58.55	1.37%	-
Nov 25, 2025	57.75	57.77	57.57	57.76	57.76	0.09%	62
Nov 24, 2025	57.10	57.71	56.96	57.71	57.71	1.84%	171
Nov 21, 2025	56.25	56.67	56.13	56.67	56.67	-1.29%	2
Nov 20, 2025	57.94	58.00	57.41	57.41	57.41	0.61%	356
Nov 19, 2025	56.73	57.22	56.73	57.06	57.06	0.35%	46
Nov 18, 2025	56.79	56.86	56.77	56.86	56.86	-1.16%	-
Nov 17, 2025	57.89	57.89	57.40	57.53	57.53	-0.24%	125
Nov 14, 2025	57.43	57.67	56.83	57.67	57.67	-0.26%	736
Nov 13, 2025	58.68	58.68	57.82	57.82	57.82	-1.40%	-
Nov 12, 2025	58.83	58.85	58.64	58.64	58.64	0.60%	1
Nov 11, 2025	58.62	58.62	58.29	58.29	58.29	0.17%	13
Nov 10, 2025	58.10	58.27	58.10	58.19	58.19	2.16%	5
Nov 7, 2025	58.01	58.01	56.96	56.96	56.96	-1.42%	1,661
Nov 6, 2025	58.37	58.59	57.78	57.78	57.78	-1.60%	-
Nov 5, 2025	58.24	58.72	58.18	58.72	58.72	0.14%	191
Nov 4, 2025	58.42	58.64	58.42	58.64	58.64	-0.46%	379
Nov 3, 2025	58.92	59.30	58.91	58.91	58.91	0.03%	308
Oct 31, 2025	59.05	59.17	58.89	58.89	58.89	-0.14%	1
Oct 30, 2025	58.95	58.98	58.95	58.97	58.97	0.15%	-
Oct 29, 2025	58.94	58.94	58.88	58.88	58.88	0.74%	36
Oct 28, 2025	58.42	58.45	58.39	58.45	58.45	0.05%	64
Oct 27, 2025	58.30	58.42	58.20	58.42	58.42	0.88%	62
Oct 24, 2025	57.62	57.91	57.62	57.91	57.91	0.92%	239
Oct 23, 2025	57.42	57.42	57.29	57.38	57.38	0.38%	-
Oct 22, 2025	57.63	57.63	57.16	57.16	57.16	-0.75%	180
Oct 21, 2025	57.57	57.61	57.57	57.59	57.59	0.30%	62
Oct 20, 2025	57.09	57.42	57.00	57.42	57.42	1.94%	244
Oct 17, 2025	55.92	56.49	55.92	56.33	56.33	-1.19%	864
Oct 16, 2025	57.14	57.22	57.01	57.01	57.01	-0.26%	-
Oct 15, 2025	57.03	57.53	57.03	57.16	57.16	0.51%	134
Oct 14, 2025	56.66	56.87	56.66	56.87	56.87	-0.39%	249
Oct 13, 2025	56.82	57.09	56.66	57.09	57.09	0.76%	597
Oct 10, 2025	57.81	57.83	56.66	56.66	56.66	-1.82%	347
Oct 9, 2025	57.69	57.81	57.62	57.71	57.71	0.05%	515
Oct 8, 2025	57.40	57.68	57.40	57.68	57.68	1.02%	157
Oct 7, 2025	57.21	57.42	56.98	57.10	57.10	-0.16%	437
Oct 6, 2025	57.33	57.42	57.12	57.19	57.19	0.05%	9
Oct 3, 2025	57.32	57.32	57.16	57.16	57.16	0.18%	6
Oct 2, 2025	57.12	57.17	57.06	57.06	57.06	0.09%	48
Oct 1, 2025	56.44	57.01	56.44	57.01	57.01	0.55%	97
Sep 30, 2025	56.79	56.79	56.67	56.70	56.70	-0.25%	11
Sep 29, 2025	56.94	57.10	56.84	56.84	56.84	0.30%	5