ETR:FLXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	58.37	58.59	57.78	57.78	57.78	-1.60%	191
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%	36
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%	180
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%	134
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%	515
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%	28
Sep 26, 2025	56.70	56.75	56.67	56.67	56.67	0.02%	68
Sep 25, 2025	56.46	56.66	56.36	56.66	56.66	0.09%	68
Sep 24, 2025	56.56	56.82	56.56	56.61	56.61	-0.19%	68
Sep 23, 2025	56.75	56.78	56.68	56.72	56.72	0.11%	171
Sep 22, 2025	56.67	56.67	56.44	56.66	56.66	0.21%	171
Sep 19, 2025	56.32	56.54	56.32	56.54	56.54	0.34%	89
Sep 18, 2025	56.21	56.35	56.21	56.35	56.35	1.22%	20
Sep 17, 2025	55.71	55.72	55.67	55.67	55.67	-0.11%	20
Sep 16, 2025	56.17	56.22	55.73	55.73	55.73	-0.85%	2
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