Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLUXPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 174.12 | -2.31 | -1.31% | 177.21 | 177.27 | 173.81 | 0 |
| May 21 2024 | 176.43 | -2.47 | -1.38% | 177.69 | 177.89 | 176.30 | 10 |
| May 20 2024 | 178.90 | -0.45 | -0.25% | 179.16 | 179.46 | 178.39 | 0 |
| May 17 2024 | 179.35 | -0.06 | -0.03% | 178.84 | 180.74 | 178.70 | 0 |
| May 16 2024 | 179.41 | -0.12 | -0.07% | 178.75 | 179.53 | 177.73 | 0 |
| May 15 2024 | 179.53 | -0.31 | -0.17% | 180.35 | 180.55 | 177.91 | 0 |
| May 14 2024 | 179.84 | 1.38 | 0.77% | 178.72 | 180.24 | 178.16 | 0 |
| May 13 2024 | 178.46 | -0.11 | -0.06% | 179.46 | 179.46 | 177.72 | 0 |
| May 10 2024 | 178.57 | 1.12 | 0.63% | 178.84 | 179.93 | 178.41 | 0 |
| May 09 2024 | 177.45 | 0.74 | 0.42% | 176.68 | 177.75 | 175.46 | 0 |
| May 08 2024 | 176.71 | -1.02 | -0.57% | 177.32 | 177.36 | 176.38 | 0 |
| May 07 2024 | 177.73 | -0.27 | -0.15% | 178.11 | 178.30 | 176.80 | 0 |
| May 06 2024 | 178.00 | -0.53 | -0.30% | 178.06 | 178.87 | 177.70 | 0 |
| May 03 2024 | 178.53 | 2.67 | 1.52% | 178.01 | 180.14 | 177.68 | 0 |
| May 02 2024 | 175.86 | -2.92 | -1.63% | 175.60 | 176.47 | 175.21 | 0 |
| Apr 30 2024 | 178.78 | -1.29 | -0.72% | 180.84 | 181.23 | 178.57 | 0 |
| Apr 29 2024 | 180.07 | -0.11 | -0.06% | 181.90 | 181.94 | 179.80 | 12 |
| Apr 26 2024 | 180.18 | 3.05 | 1.72% | 178.78 | 180.73 | 178.40 | 0 |
| Apr 25 2024 | 177.13 | -1.86 | -1.04% | 180.11 | 180.63 | 175.82 | 0 |
| Apr 24 2024 | 178.99 | -1.73 | -0.96% | 179.63 | 180.40 | 178.31 | 0 |
| Apr 23 2024 | 180.72 | 2.66 | 1.49% | 180.04 | 180.75 | 179.58 | 0 |
| Apr 22 2024 | 178.06 | 0.52 | 0.29% | 178.22 | 178.91 | 177.89 | 0 |
| Apr 19 2024 | 177.54 | -0.37 | -0.21% | 176.69 | 178.13 | 175.91 | 0 |
| Apr 18 2024 | 177.91 | -0.21 | -0.12% | 178.60 | 178.60 | 176.52 | 0 |
| Apr 17 2024 | 178.12 | 2.98 | 1.70% | 177.08 | 179.60 | 176.64 | 0 |
| Apr 16 2024 | 175.14 | -2.80 | -1.57% | 176.25 | 176.89 | 174.78 | 0 |
| Apr 15 2024 | 177.94 | -0.67 | -0.38% | 177.18 | 180.10 | 177.05 | 0 |
| Apr 12 2024 | 178.61 | -1.48 | -0.82% | 181.63 | 182.00 | 178.30 | 0 |
| Apr 11 2024 | 180.09 | -1.22 | -0.67% | 181.43 | 181.45 | 179.73 | 0 |
| Apr 10 2024 | 181.31 | -0.14 | -0.08% | 182.85 | 183.25 | 180.15 | 0 |
| Apr 09 2024 | 181.45 | -2.34 | -1.27% | 183.57 | 183.67 | 181.11 | 0 |
| Apr 08 2024 | 183.79 | 0.41 | 0.22% | 183.06 | 183.97 | 182.56 | 0 |
| Apr 05 2024 | 183.38 | -2.94 | -1.58% | 184.36 | 184.54 | 182.96 | 0 |
| Apr 04 2024 | 186.32 | -1.08 | -0.58% | 187.06 | 187.10 | 186.22 | 0 |
| Apr 03 2024 | 187.40 | -0.76 | -0.40% | 188.18 | 189.06 | 187.36 | 0 |
| Apr 02 2024 | 188.16 | -1.98 | -1.04% | 191.83 | 191.85 | 187.68 | 0 |
| Mar 28 2024 | 190.14 | 1.57 | 0.83% | 188.61 | 190.39 | 188.59 | 0 |
| Mar 27 2024 | 188.57 | 2.16 | 1.16% | 186.17 | 188.75 | 186.17 | 0 |
| Mar 26 2024 | 186.41 | 0.99 | 0.53% | 186.03 | 186.77 | 185.05 | 266 |
| Mar 25 2024 | 185.42 | -0.89 | -0.48% | 187.00 | 187.00 | 185.27 | 0 |
| Mar 22 2024 | 186.31 | -2.92 | -1.54% | 188.30 | 188.60 | 185.76 | 200 |
| Mar 21 2024 | 189.23 | 0.44 | 0.23% | 189.91 | 190.08 | 188.19 | 200 |
| Mar 20 2024 | 188.79 | -4.59 | -2.37% | 188.26 | 188.90 | 186.88 | 0 |
| Mar 19 2024 | 193.38 | -0.83 | -0.43% | 193.13 | 193.44 | 191.93 | 154 |
| Mar 18 2024 | 194.21 | -2.61 | -1.33% | 195.56 | 195.87 | 193.61 | 0 |
| Mar 15 2024 | 196.82 | -0.64 | -0.32% | 197.09 | 197.57 | 196.44 | 0 |
| Mar 14 2024 | 197.46 | -0.19 | -0.10% | 197.36 | 199.45 | 197.31 | 0 |
| Mar 13 2024 | 197.65 | 2.05 | 1.05% | 196.39 | 197.80 | 195.42 | 46 |
| Mar 12 2024 | 195.60 | 1.97 | 1.02% | 194.68 | 195.88 | 193.69 | 0 |
| Mar 11 2024 | 193.63 | 1.53 | 0.80% | 192.91 | 193.72 | 191.99 | 150 |
| Mar 08 2024 | 192.10 | 3.53 | 1.87% | 192.20 | 192.54 | 191.09 | 0 |
| Mar 07 2024 | 188.57 | 1.44 | 0.77% | 187.87 | 188.93 | 186.05 | 0 |
| Mar 06 2024 | 187.13 | -0.37 | -0.20% | 187.58 | 188.71 | 187.10 | 0 |
| Mar 05 2024 | 187.50 | -1.40 | -0.74% | 188.27 | 188.39 | 186.94 | 0 |
| Mar 04 2024 | 188.90 | -1.64 | -0.86% | 190.20 | 190.22 | 188.30 | 0 |
| Mar 01 2024 | 190.54 | 0.87 | 0.46% | 190.34 | 190.73 | 189.30 | 0 |
| Feb 29 2024 | 189.67 | 0.95 | 0.50% | 189.62 | 190.04 | 188.77 | 0 |
| Feb 28 2024 | 188.72 | -0.40 | -0.21% | 189.55 | 189.88 | 187.89 | 0 |
| Feb 27 2024 | 189.12 | 1.46 | 0.78% | 187.57 | 189.26 | 187.48 | 0 |
| Feb 26 2024 | 187.66 | -2.64 | -1.39% | 189.67 | 189.67 | 187.64 | 0 |
| Feb 23 2024 | 190.30 | 2.32 | 1.23% | 189.59 | 190.73 | 189.37 | 0 |
