Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.42 | -1.16 | -25.33% | 3.85 | 3.85 | 2.90 | 589,907 |
| May 09 2024 | 4.58 | -0.26 | -5.37% | 4.86 | 4.9813 | 4.51 | 149,684 |
| May 08 2024 | 4.84 | -0.09 | -1.83% | 4.93 | 4.955 | 4.75 | 36,839 |
| May 07 2024 | 4.93 | -0.02 | -0.40% | 5.00 | 5.00 | 4.81 | 34,294 |
| May 06 2024 | 4.95 | 0.04 | 0.81% | 4.92 | 5.05 | 4.91 | 45,194 |
| May 03 2024 | 4.91 | 0.08 | 1.66% | 4.86 | 5.00 | 4.8199 | 20,592 |
| May 02 2024 | 4.83 | 0.03 | 0.63% | 4.83 | 4.97 | 4.6802 | 36,653 |
| May 01 2024 | 4.80 | 0.15 | 3.23% | 4.66 | 4.89 | 4.44 | 54,932 |
| Apr 30 2024 | 4.65 | -0.23 | -4.71% | 4.87 | 5.05 | 4.65 | 105,474 |
| Apr 29 2024 | 4.88 | 0.45 | 10.16% | 4.55 | 4.88 | 4.4001 | 62,021 |
| Apr 26 2024 | 4.43 | 0.02 | 0.45% | 4.41 | 4.588 | 4.33 | 34,379 |
| Apr 25 2024 | 4.41 | 0.15 | 3.52% | 4.28 | 4.49 | 4.15 | 52,071 |
| Apr 24 2024 | 4.26 | -0.08 | -1.84% | 4.36 | 4.43 | 4.22 | 21,462 |
| Apr 23 2024 | 4.34 | 0.29 | 7.16% | 4.29 | 4.4899 | 4.08 | 67,176 |
| Apr 22 2024 | 4.05 | -0.18 | -4.26% | 4.22 | 4.34 | 3.95 | 74,034 |
| Apr 19 2024 | 4.23 | -0.02 | -0.47% | 4.24 | 4.42 | 4.21 | 31,996 |
| Apr 18 2024 | 4.25 | -0.22 | -4.92% | 4.50 | 4.50 | 4.22 | 32,415 |
| Apr 17 2024 | 4.47 | -0.12 | -2.61% | 4.62 | 4.62 | 4.41 | 35,735 |
| Apr 16 2024 | 4.59 | 0.01 | 0.22% | 4.54 | 4.5952 | 4.36 | 37,042 |
| Apr 15 2024 | 4.58 | -0.12 | -2.55% | 4.74 | 4.82 | 4.47 | 65,895 |
| Apr 12 2024 | 4.70 | -0.14 | -2.89% | 4.78 | 4.9577 | 4.5681 | 57,787 |
| Apr 11 2024 | 4.84 | 0.35 | 7.80% | 4.58 | 4.86 | 4.44 | 58,353 |
| Apr 10 2024 | 4.49 | -0.27 | -5.67% | 4.735 | 4.79 | 4.4301 | 85,172 |
| Apr 09 2024 | 4.76 | -0.21 | -4.23% | 4.97 | 5.00 | 4.61 | 115,557 |
| Apr 08 2024 | 4.97 | 0.01 | 0.20% | 4.91 | 5.0855 | 4.8325 | 36,014 |
| Apr 05 2024 | 4.96 | -0.07 | -1.39% | 4.935 | 5.2397 | 4.81 | 79,956 |
| Apr 04 2024 | 5.03 | 0.52 | 11.53% | 4.58 | 5.4579 | 4.51 | 326,892 |
| Apr 03 2024 | 4.51 | 0.31 | 7.38% | 4.25 | 4.6999 | 4.24 | 101,921 |
| Apr 02 2024 | 4.20 | -0.15 | -3.45% | 4.25 | 4.2798 | 4.15 | 41,486 |
| Apr 01 2024 | 4.35 | -0.08 | -1.81% | 4.49 | 4.6769 | 4.25 | 82,404 |
| Mar 28 2024 | 4.43 | 0.08 | 1.84% | 4.34 | 4.55 | 4.29 | 49,266 |
| Mar 27 2024 | 4.35 | 0.07 | 1.64% | 4.26 | 4.3999 | 4.1918 | 22,053 |
| Mar 26 2024 | 4.28 | 0.12 | 2.88% | 4.19 | 4.36 | 4.16 | 54,907 |
| Mar 25 2024 | 4.16 | -0.18 | -4.15% | 4.36 | 4.3899 | 4.15 | 49,933 |
| Mar 22 2024 | 4.34 | 0.26 | 6.37% | 4.11 | 4.4243 | 4.01 | 68,466 |
| Mar 21 2024 | 4.08 | 0.00 | 0.00% | 4.12 | 4.24 | 4.0201 | 49,718 |
| Mar 20 2024 | 4.08 | 0.16 | 4.08% | 3.92 | 4.16 | 3.873 | 41,046 |
| Mar 19 2024 | 3.92 | -0.08 | -2.00% | 3.99 | 4.0382 | 3.829 | 46,483 |
| Mar 18 2024 | 4.00 | 0.03 | 0.76% | 4.00 | 4.06 | 3.89 | 40,711 |
| Mar 15 2024 | 3.97 | -0.07 | -1.73% | 3.98 | 4.02 | 3.90 | 37,674 |
| Mar 14 2024 | 4.04 | -0.03 | -0.74% | 4.10 | 4.12 | 3.93 | 34,951 |
| Mar 13 2024 | 4.07 | 0.02 | 0.49% | 4.03 | 4.2432 | 3.991 | 50,423 |
| Mar 12 2024 | 4.05 | -0.09 | -2.17% | 4.20 | 4.2784 | 3.96 | 100,223 |
| Mar 11 2024 | 4.14 | -0.08 | -1.90% | 4.20 | 4.4195 | 4.10 | 31,531 |
| Mar 08 2024 | 4.22 | -0.12 | -2.76% | 4.59 | 4.59 | 4.10 | 51,744 |
| Mar 07 2024 | 4.34 | 0.01 | 0.23% | 4.34 | 4.44 | 4.2782 | 36,566 |
| Mar 06 2024 | 4.33 | 0.09 | 2.12% | 4.35 | 4.4899 | 4.23 | 71,985 |
| Mar 05 2024 | 4.24 | -0.12 | -2.75% | 4.36 | 4.474 | 4.1001 | 65,039 |
| Mar 04 2024 | 4.36 | 0.00 | 0.00% | 4.34 | 4.46 | 4.20 | 57,667 |
| Mar 01 2024 | 4.36 | -0.25 | -5.42% | 4.60 | 4.75 | 4.31 | 54,412 |
| Feb 29 2024 | 4.61 | 0.08 | 1.77% | 4.72 | 4.875 | 4.37 | 120,881 |
| Feb 28 2024 | 4.53 | -0.61 | -11.87% | 5.13 | 5.13 | 4.51 | 135,612 |
| Feb 27 2024 | 5.14 | -0.14 | -2.65% | 5.29 | 5.35 | 4.93 | 58,032 |
| Feb 26 2024 | 5.28 | -0.03 | -0.56% | 5.23 | 5.404 | 5.15 | 69,712 |
| Feb 23 2024 | 5.31 | -0.09 | -1.67% | 5.53 | 5.5367 | 5.15 | 59,906 |
| Feb 22 2024 | 5.40 | -0.07 | -1.28% | 5.48 | 5.5292 | 5.15 | 95,443 |
| Feb 21 2024 | 5.47 | -0.13 | -2.32% | 5.61 | 5.6393 | 5.34 | 77,315 |
| Feb 20 2024 | 5.60 | 0.30 | 5.66% | 5.42 | 5.66 | 5.35 | 100,783 |
| Feb 16 2024 | 5.30 | -0.25 | -4.50% | 5.58 | 5.74 | 5.30 | 178,130 |
| Feb 15 2024 | 5.55 | 0.35 | 6.73% | 5.28 | 5.86 | 5.10 | 195,194 |
| Feb 14 2024 | 5.20 | 0.82 | 18.72% | 4.40 | 5.5131 | 4.3757 | 296,278 |
| Feb 13 2024 | 4.38 | -0.01 | -0.23% | 4.325 | 4.44 | 4.245 | 88,216 |
| Feb 12 2024 | 4.39 | 0.16 | 3.78% | 4.23 | 4.49 | 4.23 | 102,555 |
