ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

FLUX Flux Power Holdings Inc

1.26
-0.12 (-8.70%)
Feb 27 2025 - Closed
Delayed by 15 minutes

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