FLUX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 27 2025 | 1.26 | -0.12 | -8.70% | 1.35 | 1.386 | 1.26 | 46,541 |
Feb 26 2025 | 1.38 | -0.01 | -0.72% | 1.36 | 1.49 | 1.35 | 49,303 |
Feb 25 2025 | 1.39 | -0.04 | -2.80% | 1.43 | 1.45 | 1.37 | 21,859 |
Feb 24 2025 | 1.43 | -0.10 | -6.54% | 1.49 | 1.53 | 1.34 | 51,773 |
Feb 21 2025 | 1.53 | 0.04 | 2.68% | 1.48 | 1.70 | 1.48 | 183,591 |
Feb 20 2025 | 1.49 | 0.07 | 4.93% | 1.40 | 1.5299 | 1.40 | 126,059 |
Feb 19 2025 | 1.42 | -0.04 | -2.74% | 1.45 | 1.4861 | 1.2675 | 199,118 |
Feb 18 2025 | 1.46 | -0.18 | -10.98% | 1.62 | 1.62 | 1.46 | 144,866 |
Feb 14 2025 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 1.575 | 41,606 |
Feb 13 2025 | 1.63 | 0.03 | 1.87% | 1.59 | 1.68 | 1.5628 | 39,417 |
Feb 12 2025 | 1.60 | -0.09 | -5.33% | 1.66 | 1.7207 | 1.57 | 56,121 |
Feb 11 2025 | 1.69 | -0.04 | -2.31% | 1.74 | 1.75 | 1.64 | 43,236 |
Feb 10 2025 | 1.73 | 0.07 | 3.90% | 1.66 | 1.76 | 1.66 | 17,843 |
Feb 07 2025 | 1.665 | -0.07 | -3.76% | 1.74 | 1.7999 | 1.66 | 27,395 |
Feb 06 2025 | 1.73 | -0.05 | -2.81% | 1.76 | 1.82 | 1.72 | 44,529 |
Feb 05 2025 | 1.78 | -0.01 | -0.28% | 1.80 | 1.8619 | 1.7461 | 49,059 |
Feb 04 2025 | 1.785 | 0.03 | 2.00% | 1.78 | 1.87 | 1.73 | 50,258 |
Feb 03 2025 | 1.75 | -0.04 | -2.23% | 1.76 | 1.785 | 1.66 | 49,920 |
Jan 31 2025 | 1.79 | 0.13 | 7.83% | 1.65 | 1.82 | 1.65 | 47,988 |
Jan 30 2025 | 1.66 | -0.03 | -1.78% | 1.65 | 1.79 | 1.65 | 76,996 |
Jan 29 2025 | 1.69 | -0.03 | -1.74% | 1.72 | 1.76 | 1.67 | 44,988 |
Jan 28 2025 | 1.72 | -0.08 | -4.44% | 1.80 | 1.8354 | 1.71 | 48,595 |
Jan 27 2025 | 1.80 | -0.03 | -1.64% | 1.77 | 1.89 | 1.77 | 26,137 |
Jan 24 2025 | 1.83 | 0.02 | 1.10% | 1.87 | 1.89 | 1.75 | 33,329 |
Jan 23 2025 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0 |
Jan 22 2025 | 1.81 | -0.04 | -2.16% | 1.88 | 1.90 | 1.76 | 47,505 |
Jan 21 2025 | 1.85 | 0.05 | 2.78% | 1.70 | 1.89 | 1.70 | 80,525 |
Jan 17 2025 | 1.80 | 0.02 | 1.12% | 1.80 | 1.845 | 1.75 | 43,052 |
Jan 16 2025 | 1.78 | 0.02 | 1.14% | 1.77 | 1.785 | 1.75 | 18,036 |
Jan 15 2025 | 1.76 | 0.02 | 1.15% | 1.76 | 1.88 | 1.71 | 34,808 |
Jan 14 2025 | 1.74 | 0.15 | 9.43% | 1.61 | 1.78 | 1.595 | 60,000 |
Jan 13 2025 | 1.59 | -0.12 | -6.74% | 1.69 | 1.70 | 1.57 | 102,447 |
Jan 10 2025 | 1.705 | -0.02 | -0.87% | 1.73 | 1.7366 | 1.66 | 73,154 |
Jan 08 2025 | 1.72 | -0.27 | -13.57% | 1.94 | 1.98 | 1.72 | 105,703 |
Jan 07 2025 | 1.99 | -0.04 | -1.97% | 2.23 | 2.25 | 1.95 | 228,523 |
Jan 06 2025 | 2.03 | 0.23 | 12.78% | 1.80 | 2.15 | 1.80 | 325,787 |
Jan 03 2025 | 1.80 | 0.06 | 3.45% | 1.76 | 1.8369 | 1.70 | 44,508 |
Jan 02 2025 | 1.74 | 0.16 | 10.13% | 1.61 | 1.75 | 1.568 | 64,301 |
Dec 31 2024 | 1.58 | -0.10 | -5.95% | 1.68 | 1.7299 | 1.56 | 124,993 |
Dec 30 2024 | 1.68 | 0.01 | 0.60% | 1.69 | 1.75 | 1.64 | 225,268 |
Dec 27 2024 | 1.67 | 0.02 | 1.21% | 1.65 | 1.77 | 1.6477 | 205,347 |
Dec 26 2024 | 1.65 | -0.08 | -4.62% | 1.70 | 1.75 | 1.58 | 311,314 |
Dec 24 2024 | 1.73 | 0.08 | 4.85% | 1.62 | 1.80 | 1.60 | 62,548 |
Dec 23 2024 | 1.65 | -0.06 | -3.51% | 1.70 | 1.70 | 1.59 | 82,792 |
Dec 20 2024 | 1.71 | 0.12 | 7.55% | 1.55 | 1.73 | 1.55 | 120,987 |
Dec 19 2024 | 1.59 | 0.01 | 0.63% | 1.61 | 1.67 | 1.55 | 96,992 |
Dec 18 2024 | 1.58 | -0.09 | -5.39% | 1.67 | 1.7133 | 1.55 | 92,075 |
Dec 17 2024 | 1.67 | -0.08 | -4.57% | 1.75 | 1.75 | 1.66 | 43,077 |
Dec 16 2024 | 1.75 | 0.03 | 1.74% | 1.70 | 1.8131 | 1.68 | 54,718 |
Dec 13 2024 | 1.72 | -0.07 | -3.91% | 1.77 | 1.81 | 1.70 | 36,025 |
Dec 12 2024 | 1.79 | 0.03 | 1.70% | 1.76 | 1.87 | 1.7271 | 93,135 |
Dec 11 2024 | 1.76 | 0.07 | 4.14% | 1.66 | 1.77 | 1.66 | 78,375 |
Dec 10 2024 | 1.69 | -0.13 | -7.14% | 1.82 | 1.82 | 1.67 | 55,070 |
Dec 09 2024 | 1.82 | 0.06 | 3.41% | 1.75 | 1.88 | 1.67 | 86,698 |
Dec 06 2024 | 1.76 | 0.00 | 0.00% | 1.77 | 1.82 | 1.702 | 75,612 |
Dec 05 2024 | 1.76 | 0.06 | 3.53% | 1.70 | 1.78 | 1.61 | 136,193 |
Dec 04 2024 | 1.70 | -0.03 | -1.73% | 1.88 | 1.88 | 1.70 | 79,240 |
Dec 03 2024 | 1.73 | -0.09 | -4.95% | 1.90 | 1.90 | 1.70 | 69,048 |
Dec 02 2024 | 1.82 | -0.08 | -4.21% | 1.92 | 1.9452 | 1.70 | 126,168 |