Flux Power Holdings Inc (FLUX) Historical Stock Data
3.00 ↓0.17 (-5.36%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FLUX is down -0.57% a day on average. There have been 16 days where Flux Power Holdings Inc closed green and 14 days where FLUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.08 | 3.00 | ↓$0.08 (-2.60%) | 2.94 | 3.24 | 164.71K |
| 2024-09-05 | 3.15 | 3.17 | ↑$0.02 (0.63%) | 3.07 | 3.36 | 93.29K |
| 2024-09-04 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.04 | 3.26 | 68.73K |
| 2024-09-03 | 3.24 | 3.16 | ↓$0.08 (-2.47%) | 3.14 | 3.29 | 19.29K |
| 2024-08-30 | 3.51 | 3.27 | ↓$0.24 (-6.84%) | 3.26 | 3.57 | 32.63K |
| 2024-08-29 | 3.33 | 3.42 | ↑$0.09 (2.70%) | 3.32 | 3.61 | 40.37K |
| 2024-08-28 | 3.28 | 3.31 | ↑$0.04 (1.07%) | 3.18 | 3.64 | 47.63K |
| 2024-08-27 | 3.25 | 3.29 | ↑$0.04 (1.23%) | 3.20 | 3.31 | 26.97K |
| 2024-08-26 | 3.36 | 3.25 | ↓$0.11 (-3.27%) | 3.25 | 3.42 | 24.51K |
| 2024-08-23 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.20 | 3.39 | 46.97K |
| 2024-08-21 | 3.31 | 3.37 | ↑$0.06 (1.81%) | 3.20 | 3.39 | 41.37K |
| 2024-08-20 | 3.39 | 3.30 | ↓$0.09 (-2.65%) | 3.25 | 3.45 | 30.09K |
| 2024-08-19 | 3.26 | 3.38 | ↑$0.12 (3.68%) | 3.22 | 3.43 | 60.47K |
| 2024-08-16 | 3.25 | 3.21 | ↓$0.04 (-1.23%) | 3.15 | 3.30 | 27K |
| 2024-08-13 | 3.15 | 3.24 | ↑$0.09 (2.86%) | 3.10 | 3.24 | 19K |
| 2024-08-09 | 3.26 | 3.34 | ↑$0.08 (2.45%) | 3.22 | 3.47 | 31.79K |
| 2024-08-08 | 3.24 | 3.23 | ↓$0.01 (-0.31%) | 3.21 | 3.30 | 20.09K |
| 2024-08-07 | 3.42 | 3.15 | ↓$0.27 (-7.89%) | 3.15 | 3.47 | 18.62K |
| 2024-08-06 | 3.31 | 3.35 | ↑$0.04 (1.21%) | 3.24 | 3.47 | 51.09K |
| 2024-08-05 | 3.08 | 3.29 | ↑$0.21 (6.82%) | 3.08 | 3.35 | 60.99K |
| 2024-08-02 | 3.49 | 3.39 | ↓$0.10 (-2.87%) | 3.25 | 3.76 | 118.59K |
| 2024-07-31 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.51 | 3.70 | 92.62K |
| 2024-07-30 | 3.60 | 3.56 | ↓$0.04 (-1.11%) | 3.51 | 3.70 | 78K |
| 2024-07-29 | 3.80 | 3.62 | ↓$0.18 (-4.74%) | 3.57 | 3.99 | 115.23K |
| 2024-07-26 | 3.75 | 3.79 | ↑$0.04 (1.07%) | 3.61 | 3.85 | 100.94K |
| 2024-07-25 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.51 | 3.85 | 119.89K |
| 2024-07-24 | 3.96 | 3.66 | ↓$0.30 (-7.58%) | 3.60 | 4.01 | 125.79K |
| 2024-07-23 | 3.85 | 3.96 | ↑$0.11 (2.86%) | 3.75 | 4.02 | 122.21K |
| 2024-07-22 | 3.90 | 3.84 | ↓$0.06 (-1.54%) | 3.80 | 4.06 | 84.14K |
| 2024-07-19 | 4.01 | 3.94 | ↓$0.07 (-1.75%) | 3.83 | 4.10 | 80.98K |
Create an account or log in to view more rows.
$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.
$FLUX This stock is the golden ticket.
$FLUX slap the ask.