Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 20.50 | 0.40 | 1.99% | 20.40 | 20.50 | 20.10 | 4,991 |
| May 13 2024 | 20.10 | -0.50 | -2.43% | 20.60 | 20.60 | 20.10 | 3,462 |
| May 10 2024 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.40 | 480 |
| May 09 2024 | 20.60 | 0.20 | 0.98% | 20.40 | 20.60 | 20.30 | 1,104 |
| May 08 2024 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.10 | 933 |
| May 07 2024 | 20.40 | 0.20 | 0.99% | 20.20 | 20.40 | 20.20 | 1,312 |
| May 06 2024 | 20.20 | -0.20 | -0.98% | 20.00 | 20.50 | 20.00 | 4,141 |
| May 03 2024 | 20.40 | 0.30 | 1.49% | 20.10 | 20.40 | 20.10 | 2,220 |
| May 02 2024 | 20.10 | 0.00 | 0.00% | 20.20 | 20.50 | 20.10 | 2,339 |
| Apr 30 2024 | 20.10 | -0.40 | -1.95% | 20.80 | 20.80 | 20.10 | 3,936 |
| Apr 29 2024 | 20.50 | -0.30 | -1.44% | 20.90 | 20.90 | 20.40 | 1,360 |
| Apr 26 2024 | 20.80 | 0.40 | 1.96% | 20.50 | 20.80 | 20.20 | 6,291 |
| Apr 25 2024 | 20.40 | -0.10 | -0.49% | 20.50 | 20.50 | 20.10 | 826 |
| Apr 24 2024 | 20.50 | -0.20 | -0.97% | 20.70 | 20.70 | 20.20 | 3,852 |
| Apr 23 2024 | 20.70 | 0.00 | 0.00% | 20.70 | 20.70 | 20.40 | 3,813 |
| Apr 22 2024 | 20.70 | 0.40 | 1.97% | 20.30 | 20.70 | 20.30 | 3,806 |
| Apr 19 2024 | 20.30 | 0.00 | 0.00% | 20.30 | 20.30 | 20.00 | 1,879 |
| Apr 18 2024 | 20.30 | -0.10 | -0.49% | 20.00 | 20.30 | 20.00 | 4,817 |
| Apr 17 2024 | 20.40 | 0.30 | 1.49% | 20.20 | 20.40 | 20.10 | 1,886 |
| Apr 16 2024 | 20.10 | -0.40 | -1.95% | 20.00 | 20.30 | 20.00 | 2,126 |
| Apr 15 2024 | 20.50 | 0.00 | 0.00% | 20.10 | 20.50 | 20.00 | 4,313 |
| Apr 12 2024 | 20.50 | 0.10 | 0.49% | 20.40 | 20.50 | 20.10 | 900 |
| Apr 11 2024 | 20.40 | 0.40 | 2.00% | 20.30 | 20.40 | 20.00 | 393 |
| Apr 10 2024 | 20.00 | -0.40 | -1.96% | 20.10 | 20.50 | 20.00 | 2,672 |
| Apr 09 2024 | 20.40 | -0.10 | -0.49% | 20.40 | 20.40 | 20.00 | 2,378 |
| Apr 08 2024 | 20.50 | 0.10 | 0.49% | 20.10 | 20.50 | 20.00 | 2,886 |
| Apr 05 2024 | 20.40 | 0.10 | 0.49% | 20.50 | 20.50 | 20.10 | 6,907 |
| Apr 04 2024 | 20.30 | -0.70 | -3.33% | 21.40 | 21.40 | 20.30 | 6,150 |
| Apr 03 2024 | 21.00 | 0.00 | 0.00% | 20.90 | 21.10 | 20.50 | 1,457 |
| Apr 02 2024 | 21.00 | -0.30 | -1.41% | 21.00 | 21.40 | 20.80 | 4,489 |
| Mar 28 2024 | 21.30 | -0.20 | -0.93% | 21.00 | 21.70 | 20.60 | 7,790 |
| Mar 27 2024 | 21.50 | 0.50 | 2.38% | 21.00 | 21.50 | 21.00 | 1,493 |
| Mar 26 2024 | 21.00 | -0.30 | -1.41% | 21.00 | 21.30 | 20.80 | 980 |
| Mar 25 2024 | 21.30 | 0.30 | 1.43% | 20.30 | 21.40 | 20.20 | 8,033 |
| Mar 22 2024 | 21.00 | 0.30 | 1.45% | 20.60 | 21.00 | 20.50 | 871 |
| Mar 21 2024 | 20.70 | 0.50 | 2.48% | 20.30 | 21.00 | 20.20 | 3,936 |
| Mar 20 2024 | 20.20 | -0.20 | -0.98% | 20.40 | 20.60 | 20.20 | 3,696 |
| Mar 19 2024 | 20.40 | -0.60 | -2.86% | 21.20 | 21.20 | 20.40 | 3,790 |
| Mar 18 2024 | 21.00 | 0.10 | 0.48% | 20.80 | 21.20 | 20.80 | 5,685 |
| Mar 15 2024 | 20.90 | 0.20 | 0.97% | 20.30 | 20.90 | 20.20 | 7,742 |
| Mar 14 2024 | 20.70 | 0.30 | 1.47% | 20.40 | 20.70 | 20.10 | 1,948 |
| Mar 13 2024 | 20.40 | -0.30 | -1.45% | 20.50 | 20.60 | 20.30 | 1,145 |
| Mar 12 2024 | 20.70 | 0.20 | 0.98% | 20.60 | 20.70 | 20.30 | 2,430 |
| Mar 11 2024 | 20.50 | 0.40 | 1.99% | 20.10 | 20.50 | 20.00 | 2,169 |
| Mar 08 2024 | 20.10 | 0.10 | 0.50% | 20.00 | 20.40 | 20.00 | 2,414 |
| Mar 07 2024 | 20.00 | -0.40 | -1.96% | 20.10 | 20.40 | 20.00 | 2,040 |
| Mar 06 2024 | 20.40 | -0.40 | -1.92% | 20.80 | 20.80 | 20.20 | 1,259 |
| Mar 05 2024 | 20.80 | 0.20 | 0.97% | 20.90 | 20.90 | 20.20 | 2,274 |
| Mar 04 2024 | 20.60 | 0.20 | 0.98% | 20.70 | 21.00 | 20.60 | 2,648 |
| Mar 01 2024 | 20.40 | 0.40 | 2.00% | 20.00 | 20.90 | 20.00 | 6,393 |
| Feb 29 2024 | 20.00 | -0.30 | -1.48% | 20.10 | 20.50 | 20.00 | 1,972 |
| Feb 28 2024 | 20.30 | -0.20 | -0.98% | 20.80 | 20.80 | 20.30 | 7,740 |
| Feb 27 2024 | 20.50 | -0.20 | -0.97% | 21.00 | 21.00 | 20.50 | 5,762 |
| Feb 26 2024 | 20.70 | -0.80 | -3.72% | 21.40 | 21.50 | 20.50 | 6,985 |
| Feb 23 2024 | 21.50 | 0.70 | 3.37% | 21.20 | 21.50 | 21.00 | 2,297 |
| Feb 22 2024 | 20.80 | 0.80 | 4.00% | 20.70 | 21.50 | 20.50 | 5,485 |
| Feb 21 2024 | 20.00 | 0.55 | 2.83% | 18.90 | 20.70 | 18.90 | 9,540 |
| Feb 20 2024 | 19.45 | 0.25 | 1.30% | 18.90 | 19.50 | 18.65 | 4,255 |
| Feb 19 2024 | 19.20 | -0.70 | -3.52% | 20.30 | 20.40 | 19.20 | 2,987 |
| Feb 16 2024 | 19.90 | -0.40 | -1.97% | 20.40 | 20.40 | 19.00 | 9,974 |
| Feb 15 2024 | 20.30 | 0.45 | 2.27% | 20.00 | 20.50 | 19.75 | 7,237 |
