Flux Power Holdings Inc (FLUX) Historical Stock Data
1.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLUX is down -0.89% a day on average. There have been 13 days where Flux Power Holdings Inc closed green and 17 days where FLUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.62 | 1.73 | ↑$0.11 (6.79%) | 1.60 | 1.80 | 62.55K |
| 2024-12-23 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.60 | 1.70 | 82.73K |
| 2024-12-20 | 1.55 | 1.71 | ↑$0.16 (10.32%) | 1.55 | 1.73 | 120.99K |
| 2024-12-19 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.55 | 1.67 | 96.98K |
| 2024-12-18 | 1.67 | 1.58 | ↓$0.09 (-5.39%) | 1.55 | 1.70 | 90.31K |
| 2024-12-17 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.66 | 1.75 | 42.08K |
| 2024-12-16 | 1.70 | 1.75 | ↑$0.05 (2.94%) | 1.70 | 1.81 | 54.57K |
| 2024-12-13 | 1.77 | 1.72 | ↓$0.05 (-2.82%) | 1.70 | 1.81 | 35.95K |
| 2024-12-12 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.73 | 1.87 | 92.93K |
| 2024-12-11 | 1.66 | 1.76 | ↑$0.10 (6.02%) | 1.66 | 1.77 | 78.21K |
| 2024-12-10 | 1.82 | 1.69 | ↓$0.13 (-7.14%) | 1.67 | 1.82 | 54.83K |
| 2024-12-09 | 1.70 | 1.82 | ↑$0.12 (7.06%) | 1.69 | 1.88 | 86.69K |
| 2024-12-06 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.70 | 1.82 | 75.52K |
| 2024-12-05 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.61 | 1.78 | 136.19K |
| 2024-12-04 | 1.88 | 1.70 | ↓$0.18 (-9.57%) | 1.70 | 1.88 | 79.23K |
| 2024-12-03 | 1.90 | 1.73 | ↓$0.17 (-8.95%) | 1.70 | 1.90 | 68.87K |
| 2024-12-02 | 1.92 | 1.82 | ↓$0.10 (-5.21%) | 1.70 | 1.95 | 126.16K |
| 2024-11-29 | 1.66 | 1.90 | ↑$0.24 (14.46%) | 1.66 | 1.92 | 159.19K |
| 2024-11-27 | 1.99 | 1.60 | ↓$0.39 (-19.60%) | 1.56 | 2.02 | 411.42K |
| 2024-11-26 | 2.10 | 1.98 | ↓$0.12 (-5.71%) | 1.95 | 2.13 | 77.59K |
| 2024-11-25 | 2.08 | 2.01 | ↓$0.07 (-3.37%) | 2.00 | 2.18 | 48.69K |
| 2024-11-22 | 2.02 | 2.06 | ↑$0.04 (1.98%) | 2.02 | 2.36 | 171.81K |
| 2024-11-21 | 2.22 | 2.37 | ↑$0.15 (6.76%) | 2.07 | 2.42 | 115.42K |
| 2024-11-20 | 2.23 | 2.20 | ↓$0.03 (-1.35%) | 2.10 | 2.25 | 31.96K |
| 2024-11-19 | 2.05 | 2.24 | ↑$0.19 (9.27%) | 2.05 | 2.28 | 56.35K |
| 2024-11-18 | 2.16 | 2.07 | ↓$0.09 (-4.17%) | 2.02 | 2.25 | 102.54K |
| 2024-11-15 | 2.38 | 2.19 | ↓$0.19 (-7.98%) | 2.10 | 2.38 | 74.03K |
| 2024-11-14 | 2.37 | 2.38 | ↑$0.01 (0.42%) | 2.27 | 2.52 | 101.89K |
| 2024-11-13 | 2.60 | 2.40 | ↓$0.20 (-7.69%) | 2.35 | 2.60 | 78.48K |
| 2024-11-12 | 2.53 | 2.54 | ↑$0.01 (0.40%) | 2.48 | 2.64 | 64.52K |
Create an account or log in to view more rows.
$FLUX Green today if ya buy
$FLUX buying all the dips.
$FLUX said y’all dumb af
$FLUX trash
$FLUX If options never existed
what do you think this stock would be trading at?
$FLUX nice gap
$FLUX omg this is bullshit
$FLUX BUY BUY BUY BUY
$FLUX Holding.
$FLUX just bought a half position.