Flux Power (FLUX) went public on December 9, 2002, when it opened at a split-adjusted price of $60,600.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $3.77 | $6.00 | $3.48 | $5.94 | 4,374,200 |
September 2025 | $1.55 | $4.80 | $1.47 | $3.74 | 15,391,500 |
August 2025 | $1.73 | $2.01 | $1.42 | $1.52 | 2,105,400 |
July 2025 | $1.66 | $2.53 | $1.55 | $1.73 | 3,119,600 |
June 2025 | $1.55 | $1.69 | $1.36 | $1.51 | 993,400 |
May 2025 | $1.70 | $2.13 | $1.52 | $1.52 | 1,126,500 |
April 2025 | $1.71 | $1.93 | $1.31 | $1.69 | 617,300 |
March 2025 | $1.26 | $2.20 | $1.15 | $1.72 | 1,781,700 |
February 2025 | $1.76 | $1.87 | $1.21 | $1.28 | 1,312,400 |
January 2025 | $1.61 | $2.25 | $1.57 | $1.79 | 1,559,500 |
December 2024 | $1.92 | $1.95 | $1.55 | $1.58 | 2,257,300 |
November 2024 | $2.84 | $2.96 | $1.56 | $1.90 | 2,060,300 |
October 2024 | $3.03 | $3.39 | $2.77 | $2.83 | 1,113,900 |
September 2024 | $3.24 | $3.48 | $2.79 | $3.04 | 1,562,900 |
August 2024 | $3.63 | $3.78 | $3.05 | $3.27 | 987,400 |
July 2024 | $3.11 | $4.75 | $3.00 | $3.66 | 2,566,000 |
June 2024 | $3.07 | $4.16 | $2.64 | $3.11 | 1,881,300 |
May 2024 | $4.66 | $5.05 | $2.90 | $3.03 | 1,975,900 |
April 2024 | $4.49 | $5.46 | $3.95 | $4.65 | 1,629,000 |
March 2024 | $4.60 | $4.75 | $3.83 | $4.43 | 1,015,200 |
February 2024 | $4.60 | $5.86 | $3.77 | $4.61 | 2,047,000 |
January 2024 | $4.27 | $5.80 | $4.18 | $4.58 | 1,812,500 |
December 2023 | $3.39 | $4.45 | $3.05 | $4.11 | 782,900 |
November 2023 | $3.25 | $3.94 | $3.13 | $3.33 | 572,600 |
October 2023 | $3.44 | $4.00 | $2.97 | $3.23 | 818,500 |
