Flux Power (FLUX) Stock Chart & Stock Price History → Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad) Free FLUX Stock Alerts $3.09 -0.04 (-1.28%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Flux Power Stock Price Performance5 Day Performance-1.28%1 Month Performance-30.25%3 Month Performance-31.79%6 Month Performance-10.17%Year-To-Date Performance-24.82%1 Year Performance-15.34% 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 Email Address Ad Timothy SykesTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade FLUX Stock Chart for Tuesday, May, 28, 2024 FLUX Chart by TradingView Flux Power Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$3.13$3.09-1.28%$3.26$3.0623,333 shs$51.54 million05/27/2024$3.13$3.13$3.19$3.1026,000 shs$52.21 million05/24/2024$3.13$3.13$3.19$3.1026,081 shs$52.21 million05/23/2024$3.20$3.13-2.19%$3.27$3.0856,395 shs$52.21 million05/22/2024$3.11$3.20+2.89%$3.29$3.0964,753 shs$53.38 million05/21/2024$3.02$3.11+3.15%$3.14$3.0044,212 shs$51.88 million Get the Latest News and Ratings for FLUX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Flux Power and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$3.21$3.02-6.07%$3.28$2.92169,335 shs$50.30 million05/17/2024$3.33$3.21-3.60%$3.37$3.14119,157 shs$53.54 million05/16/2024$3.26$3.33+2.15%$3.41$3.2554,999 shs$55.55 million05/15/2024$3.38$3.26-3.55%$3.53$3.2275,563 shs$53.89 million05/14/2024$3.22$3.38+4.97%$3.52$3.01125,466 shs$55.87 million05/13/2024$3.42$3.22-5.85%$3.54$3.20111,125 shs$53.23 million05/10/2024$4.58$3.42-25.33%$3.85$2.91589,407 shs$56.53 million05/09/2024$4.84$4.58-5.37%$4.98$4.52146,185 shs$75.71 million05/08/2024$4.93$4.84-1.83%$4.96$4.7536,239 shs$80.01 million05/07/2024$4.95$4.93-0.40%$5.00$4.8134,294 shs$81.49 million05/06/2024$4.91$4.95+0.81%$5.05$4.9145,185 shs$81.82 million05/03/2024$4.83$4.91+1.66%$5.00$4.8220,589 shs$81.16 million05/02/2024$4.80$4.83+0.63%$4.97$4.6836,653 shs$79.84 million05/01/2024$4.65$4.80+3.23%$4.86$4.4454,932 shs$79.34 million04/30/2024$4.88$4.65-4.71%$5.05$4.65105,472 shs$76.87 million04/29/2024$4.43$4.88+10.16%$4.88$4.4062,016 shs$80.67 million04/26/2024$4.41$4.43+0.45%$4.59$4.3334,359 shs$73.23 million04/25/2024$4.26$4.41+3.52%$4.49$4.1552,644 shs$72.90 million04/24/2024$4.34$4.26-1.84%$4.43$4.2321,361 shs$70.42 million04/23/2024$4.05$4.34+7.16%$4.49$4.0867,176 shs$71.74 million04/22/2024$4.23$4.05-4.26%$4.34$3.9574,034 shs$66.95 million04/19/2024$4.25$4.23-0.47%$4.42$4.2131,956 shs$69.92 million04/18/2024$4.47$4.25-4.92%$4.50$4.2232,415 shs$70.25 million04/17/2024$4.59$4.47-2.61%$4.62$4.4135,560 shs$73.91 million04/16/2024$4.58$4.59+0.22%$4.61$4.3640,870 shs$75.87 million04/15/2024$4.70$4.58-2.55%$4.82$4.4865,895 shs$75.71 million04/12/2024$4.84$4.70-2.89%$4.89$4.6057,787 shs$77.71 million04/11/2024$4.49$4.84+7.80%$4.86$4.4458,207 shs$80.01 million04/10/2024$4.76$4.49-5.67%$4.79$4.4386,808 shs$74.22 million04/09/2024$4.96$4.76-4.03%$5.00$4.61115,557 shs$78.68 million04/08/2024$4.96$4.96$5.09$4.8336,014 shs$81.99 million04/05/2024$5.03$4.96-1.39%$5.24$4.8182,194 shs$81.99 million04/04/2024$4.51$5.03+11.53%$5.46$4.58323,875 shs$83.15 million04/03/2024$4.20$4.51+7.38%$4.70$4.24101,898 shs$74.55 millionRevealed: The Unknown Biotech Powering AI in Healthcare (Ad)The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.To discover the name and ticker of this hidden gem click here>>>>04/02/2024$4.35$4.20-3.45%$4.28$4.1553,925 shs$69.43 million04/01/2024$4.43$4.35-1.81%$4.68$4.2582,404 shs$71.91 million03/29/2024$4.43$4.43$4.55$4.2949,266 shs$73.23 million03/28/2024$4.35$4.43+1.84%$4.55$4.2949,266 shs$73.23 million03/27/2024$4.28$4.35+1.64%$4.40$4.1922,053 shs$71.91 million03/26/2024$4.16$4.28+2.88%$4.36$4.1654,907 shs$70.75 million03/25/2024$4.34$4.16-4.15%$4.36$4.1549,933 shs$68.77 million03/22/2024$4.08$4.34+6.37%$4.42$4.0168,466 shs$71.74 million03/21/2024$4.08$4.08$4.24$4.0249,718 shs$67.44 million03/20/2024$3.92$4.08+4.08%$4.16$3.8741,046 shs$67.44 million03/19/2024$4.00$3.92-2.00%$4.02$3.8346,483 shs$64.80 million03/18/2024$3.97$4.00+0.76%$4.06$3.8940,711 shs$66.12 million03/15/2024$4.04$3.97-1.73%$4.02$3.9038,059 shs$65.62 million03/14/2024$4.07$4.04-0.74%$4.10$3.9334,951 shs$66.80 million03/13/2024$4.05$4.07+0.49%$4.24$4.0050,423 shs$67.29 million03/12/2024$4.14$4.05-2.17%$4.28$3.96100,220 shs$66.95 million03/11/2024$4.22$4.14-1.90%$4.42$4.1031,498 shs$68.43 million03/08/2024$4.34$4.22-2.76%$4.59$4.1051,744 shs$69.76 million03/07/2024$4.33$4.34+0.23%$4.43$4.2836,566 shs$71.74 million03/06/2024$4.24$4.33+2.12%$4.49$4.2371,985 shs$71.58 million03/05/2024$4.36$4.24-2.75%$4.47$4.1065,032 shs$70.09 million03/04/2024$4.36$4.36$4.46$4.2057,667 shs$72.07 million03/01/2024$4.61$4.36-5.42%$4.75$4.3154,402 shs$72.07 million02/29/2024$4.53$4.61+1.77%$4.88$4.37120,880 shs$76.20 million02/28/2024$5.14$4.53-11.87%$5.13$4.51135,586 shs$74.88 million02/27/2024$5.28$5.14-2.65%$5.35$4.9358,032 shs$84.96 million Related Companies: Dragonfly Energy Stock Price Chart Electrovaya Stock Price Chart CBAK Energy Technology Stock Price Chart ESS Tech Stock Price Chart Ultralife Stock Price Chart Stem Stock Price Chart LightPath Technologies Stock Price Chart One Stop Systems Stock Price Chart iLearningEngines Stock Price Chart Quantum Stock Price Chart Receive FLUX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Flux Power and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FLUX) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersRevealed: The Unknown Biotech Powering AI in HealthcareBehind the MarketsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Flux Power Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.