Free Trial

Flux Power (FLUX) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free FLUX Stock Alerts
$3.42
-1.16 (-25.33%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Flux Power Stock Price Performance

5 Day
Performance
-30.63%
1 Month
Performance
-27.23%
3 Month
Performance
-22.10%
6 Month
Performance
-6.30%
Year-To-Date
Performance
-16.79%
1 Year
Performance
-3.39%
Receive FLUX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Flux Power and its competitors with MarketBeat's FREE daily newsletter

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

FLUX Stock Chart for Sunday, May, 12, 2024

FLUX Chart by TradingView

Flux Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.58$3.42
-25.33%		$3.85$2.91589,407 shs$56.53 million
05/09/2024$4.84$4.58
-5.37%		$4.98$4.52146,185 shs$75.71 million
05/08/2024$4.93$4.84
-1.83%		$4.96$4.7536,239 shs$80.01 million
05/07/2024$4.95$4.93
-0.40%		$5.00$4.8134,294 shs$81.49 million
05/06/2024$4.91$4.95
+0.81%		$5.05$4.9145,185 shs$81.82 million
05/03/2024$4.83$4.91
+1.66%		$5.00$4.8220,589 shs$81.16 million
05/02/2024$4.80$4.83
+0.63%		$4.97$4.6836,653 shs$79.84 million
05/01/2024$4.65$4.80
+3.23%		$4.86$4.4454,932 shs$79.34 million
04/30/2024$4.88$4.65
-4.71%		$5.05$4.65105,472 shs$76.87 million
04/29/2024$4.43$4.88
+10.16%		$4.88$4.4062,016 shs$80.67 million
04/26/2024$4.41$4.43
+0.45%		$4.59$4.3334,359 shs$73.23 million
04/25/2024$4.26$4.41
+3.52%		$4.49$4.1552,644 shs$72.90 million
04/24/2024$4.34$4.26
-1.84%		$4.43$4.2321,361 shs$70.42 million
04/23/2024$4.05$4.34
+7.16%		$4.49$4.0867,176 shs$71.74 million
04/22/2024$4.23$4.05
-4.26%		$4.34$3.9574,034 shs$66.95 million
04/19/2024$4.25$4.23
-0.47%		$4.42$4.2131,956 shs$69.92 million
04/18/2024$4.47$4.25
-4.92%		$4.50$4.2232,415 shs$70.25 million
04/17/2024$4.59$4.47
-2.61%		$4.62$4.4135,560 shs$73.91 million
04/16/2024$4.58$4.59
+0.22%		$4.61$4.3640,870 shs$75.87 million
04/15/2024$4.70$4.58
-2.55%		$4.82$4.4865,895 shs$75.71 million
04/12/2024$4.84$4.70
-2.89%		$4.89$4.6057,787 shs$77.71 million
04/11/2024$4.49$4.84
+7.80%		$4.86$4.4458,207 shs$80.01 million
04/10/2024$4.76$4.49
-5.67%		$4.79$4.4386,808 shs$74.22 million
04/09/2024$4.96$4.76
-4.03%		$5.00$4.61115,557 shs$78.68 million
04/08/2024$4.96$4.96$5.09$4.8336,014 shs$81.99 million
04/05/2024$5.03$4.96
-1.39%		$5.24$4.8182,194 shs$81.99 million
04/04/2024$4.51$5.03
+11.53%		$5.46$4.58323,875 shs$83.15 million
04/03/2024$4.20$4.51
+7.38%		$4.70$4.24101,898 shs$74.55 million
04/02/2024$4.35$4.20
-3.45%		$4.28$4.1553,925 shs$69.43 million
04/01/2024$4.43$4.35
-1.81%		$4.68$4.2582,404 shs$71.91 million
03/29/2024$4.43$4.43$4.55$4.2949,266 shs$73.23 million
03/28/2024$4.35$4.43
+1.84%		$4.55$4.2949,266 shs$73.23 million
03/27/2024$4.28$4.35
+1.64%		$4.40$4.1922,053 shs$71.91 million
03/26/2024$4.16$4.28
+2.88%		$4.36$4.1654,907 shs$70.75 million
03/25/2024$4.34$4.16
-4.15%		$4.36$4.1549,933 shs$68.77 million
03/22/2024$4.08$4.34
+6.37%		$4.42$4.0168,466 shs$71.74 million
03/21/2024$4.08$4.08$4.24$4.0249,718 shs$67.44 million
03/20/2024$3.92$4.08
+4.08%		$4.16$3.8741,046 shs$67.44 million
03/19/2024$4.00$3.92
-2.00%		$4.02$3.8346,483 shs$64.80 million
03/18/2024$3.97$4.00
+0.76%		$4.06$3.8940,711 shs$66.12 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024$4.04$3.97
-1.73%		$4.02$3.9038,059 shs$65.62 million
03/14/2024$4.07$4.04
-0.74%		$4.10$3.9334,951 shs$66.80 million
03/13/2024$4.05$4.07
+0.49%		$4.24$4.0050,423 shs$67.29 million
03/12/2024$4.14$4.05
-2.17%		$4.28$3.96100,220 shs$66.95 million
03/11/2024$4.22$4.14
-1.90%		$4.42$4.1031,498 shs$68.43 million
03/08/2024$4.34$4.22
-2.76%		$4.59$4.1051,744 shs$69.76 million
03/07/2024$4.33$4.34
+0.23%		$4.43$4.2836,566 shs$71.74 million
03/06/2024$4.24$4.33
+2.12%		$4.49$4.2371,985 shs$71.58 million
03/05/2024$4.36$4.24
-2.75%		$4.47$4.1065,032 shs$70.09 million
03/04/2024$4.36$4.36$4.46$4.2057,667 shs$72.07 million
03/01/2024$4.61$4.36
-5.42%		$4.75$4.3154,402 shs$72.07 million
02/29/2024$4.53$4.61
+1.77%		$4.88$4.37120,880 shs$76.20 million
02/28/2024$5.14$4.53
-11.87%		$5.13$4.51135,586 shs$74.88 million
02/27/2024$5.28$5.14
-2.65%		$5.35$4.9358,032 shs$84.96 million
02/26/2024$5.31$5.28
-0.56%		$5.40$5.1569,712 shs$87.28 million
02/23/2024$5.40$5.31
-1.67%		$5.54$5.1559,906 shs$87.77 million
02/22/2024$5.47$5.40
-1.28%		$5.53$5.1594,732 shs$89.26 million
02/21/2024$5.60$5.47
-2.32%		$5.64$5.3477,308 shs$90.42 million
02/20/2024$5.30$5.60
+5.66%		$5.64$5.35100,733 shs$92.57 million
02/19/2024$5.30$5.30$5.74$5.30180,300 shs$87.61 million
02/16/2024$5.55$5.30
-4.50%		$5.74$5.30178,130 shs$87.61 million
02/15/2024$5.20$5.55
+6.73%		$5.85$5.10195,094 shs$91.75 million
02/14/2024$4.38$5.20
+18.72%		$5.51$4.38296,278 shs$85.97 million
02/13/2024$4.39$4.38
-0.23%		$4.44$4.2593,463 shs$72.40 million
02/12/2024$4.23$4.39
+3.78%		$4.49$4.23102,553 shs$72.57 million

Related Companies:
This page (NASDAQ:FLUX) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research