Flux Power Holdings Inc (FLUX) Historical Stock Data
1.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLUX is down -2.20% a day on average. There have been 9 days where Flux Power Holdings Inc closed green and 21 days where FLUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 2.67 | 2.50 | ↓$0.17 (-6.37%) | 2.50 | 2.81 | 38.98K |
| 2024-11-08 | 2.54 | 2.67 | ↑$0.13 (5.12%) | 2.54 | 2.88 | 88.26K |
| 2024-11-07 | 2.57 | 2.53 | ↓$0.04 (-1.56%) | 2.51 | 2.61 | 53.31K |
| 2024-11-06 | 2.40 | 2.55 | ↑$0.15 (6.25%) | 2.40 | 2.59 | 73.32K |
| 2024-11-05 | 2.45 | 2.38 | ↓$0.07 (-2.86%) | 2.31 | 2.48 | 75.27K |
| 2024-11-04 | 2.79 | 2.48 | ↓$0.31 (-11.11%) | 2.46 | 2.87 | 110.10K |
| 2024-11-01 | 2.89 | 2.80 | ↓$0.09 (-3.11%) | 2.71 | 2.94 | 104.90K |
| 2024-10-31 | 2.91 | 2.83 | ↓$0.08 (-2.75%) | 2.78 | 3.02 | 74.16K |
| 2024-10-30 | 2.95 | 2.91 | ↓$0.04 (-1.36%) | 2.91 | 3.04 | 26.57K |
| 2024-10-29 | 2.96 | 2.94 | ↓$0.02 (-0.68%) | 2.90 | 2.99 | 63.63K |
| 2024-10-28 | 3.11 | 2.98 | ↓$0.13 (-4.18%) | 2.96 | 3.11 | 52.06K |
| 2024-10-25 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 3.00 | 3.08 | 20.68K |
| 2024-10-24 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 3.03 | 3.11 | 10.51K |
| 2024-10-23 | 3.15 | 3.11 | ↓$0.04 (-1.27%) | 3.08 | 3.24 | 33.42K |
Create an account or log in to view more rows.
$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.
$FLUX This stock is the golden ticket.