Flux Power Holdings Inc (FLUX) Historical Stock Data
4.38 ↑0.12 (2.82%)
As of April 25, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, FLUX is down -0.39% a day on average. There have been 12 days where Flux Power Holdings Inc closed green and 18 days where FLUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.36 | 4.26 | ↓$0.10 (-2.29%) | 4.22 | 4.43 | 21.34K |
| 2024-04-23 | 4.29 | 4.34 | ↑$0.05 (1.17%) | 4.08 | 4.49 | 67.17K |
| 2024-04-22 | 4.22 | 4.05 | ↓$0.17 (-4.03%) | 3.95 | 4.33 | 73.61K |
| 2024-04-19 | 4.24 | 4.23 | ↓$0.01 (-0.24%) | 4.21 | 4.42 | 31.98K |
| 2024-04-18 | 4.50 | 4.25 | ↓$0.25 (-5.56%) | 4.22 | 4.50 | 32.42K |
| 2024-04-17 | 4.62 | 4.47 | ↓$0.15 (-3.25%) | 4.41 | 4.62 | 35.74K |
| 2024-04-16 | 4.54 | 4.59 | ↑$0.05 (1.10%) | 4.36 | 4.61 | 40.95K |
| 2024-04-15 | 4.74 | 4.58 | ↓$0.16 (-3.38%) | 4.47 | 4.82 | 65.61K |
| 2024-04-12 | 4.78 | 4.70 | ↓$0.08 (-1.67%) | 4.57 | 4.96 | 57.78K |
| 2024-04-11 | 4.58 | 4.84 | ↑$0.26 (5.68%) | 4.44 | 4.86 | 58.21K |
| 2024-04-10 | 4.69 | 4.49 | ↓$0.20 (-4.26%) | 4.43 | 4.79 | 86.81K |
| 2024-04-09 | 4.97 | 4.76 | ↓$0.21 (-4.23%) | 4.61 | 5.00 | 115.56K |
| 2024-04-08 | 4.91 | 4.96 | ↑$0.05 (1.02%) | 4.83 | 5.09 | 35.77K |
| 2024-04-05 | 5.04 | 4.96 | ↓$0.08 (-1.59%) | 4.81 | 5.24 | 82.15K |
| 2024-04-04 | 4.58 | 5.03 | ↑$0.45 (9.83%) | 4.58 | 5.46 | 323.88K |
| 2024-04-03 | 4.25 | 4.51 | ↑$0.26 (6.12%) | 4.24 | 4.70 | 101.03K |
| 2024-04-02 | 4.25 | 4.20 | ↓$0.05 (-1.18%) | 4.15 | 4.28 | 53.93K |
| 2024-04-01 | 4.49 | 4.35 | ↓$0.14 (-3.12%) | 4.25 | 4.68 | 82.31K |
| 2024-03-28 | 4.34 | 4.43 | ↑$0.09 (2.07%) | 4.29 | 4.55 | 49.27K |
| 2024-03-27 | 4.26 | 4.35 | ↑$0.09 (2.11%) | 4.19 | 4.40 | 22.05K |
| 2024-03-26 | 4.19 | 4.28 | ↑$0.09 (2.15%) | 4.16 | 4.36 | 54.91K |
| 2024-03-25 | 4.36 | 4.16 | ↓$0.20 (-4.59%) | 4.15 | 4.39 | 49.93K |
| 2024-03-22 | 4.11 | 4.34 | ↑$0.23 (5.60%) | 4.01 | 4.42 | 68.47K |
| 2024-03-21 | 4.21 | 4.08 | ↓$0.13 (-3.06%) | 4.02 | 4.24 | 49.72K |
| 2024-03-20 | 3.92 | 4.08 | ↑$0.16 (4.08%) | 3.87 | 4.12 | 39.22K |
| 2024-03-15 | 3.98 | 3.97 | ↓$0.01 (-0.25%) | 3.90 | 4.02 | 38.09K |
| 2024-03-11 | 4.20 | 4.14 | ↓$0.06 (-1.43%) | 4.10 | 4.42 | 31.53K |
| 2024-03-08 | 4.59 | 4.22 | ↓$0.37 (-8.06%) | 4.10 | 4.59 | 51.74K |
| 2024-03-07 | 4.34 | 4.34 | ↑$0.00 (0.00%) | 4.28 | 4.44 | 36.57K |
| 2024-03-06 | 4.35 | 4.33 | ↓$0.02 (-0.46%) | 4.23 | 4.49 | 71.99K |
Create an account or log in to view more rows.
$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.
$FLUX soon
$FLUX whats the news????
$FLUX gimme gimme