FLUEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 22, 2026	28.51	28.51	28.51	28.51	28.51	0.28%
Jan 21, 2026	28.43	28.43	28.43	28.43	28.43	1.25%
Jan 20, 2026	28.08	28.08	28.08	28.08	28.08	-1.58%
Jan 16, 2026	28.53	28.53	28.53	28.53	28.53	-0.45%
Jan 15, 2026	28.66	28.66	28.66	28.66	28.66	0.39%
Jan 14, 2026	28.55	28.55	28.55	28.55	28.55	0.25%
Jan 13, 2026	28.48	28.48	28.48	28.48	28.48	-0.25%
Jan 12, 2026	28.55	28.55	28.55	28.55	28.55	0.11%
Jan 9, 2026	28.52	28.52	28.52	28.52	28.52	0.53%
Jan 8, 2026	28.37	28.37	28.37	28.37	28.37	0.96%
Jan 7, 2026	28.10	28.10	28.10	28.10	28.10	-1.06%
Jan 6, 2026	28.40	28.40	28.40	28.40	28.40	0.74%
Jan 5, 2026	28.19	28.19	28.19	28.19	28.19	1.00%
Jan 2, 2026	27.91	27.91	27.91	27.91	27.91	0.69%
Dec 31, 2025	27.72	27.72	27.72	27.72	27.72	-0.65%
Dec 30, 2025	27.90	27.90	27.90	27.90	27.90	-0.14%
Dec 29, 2025	27.94	27.94	27.94	27.94	27.94	-0.21%
Dec 26, 2025	28.00	28.00	28.00	28.00	28.00	0.04%
Dec 24, 2025	27.99	27.99	27.99	27.99	27.99	0.39%
Dec 23, 2025	27.88	27.88	27.88	27.88	27.88	0.07%
Dec 22, 2025	27.86	27.86	27.86	27.86	27.86	0.72%
Dec 19, 2025	27.66	27.66	27.66	27.66	27.66	-5.37%
Dec 18, 2025	27.59	27.59	27.59	29.23	27.59	0.27%
Dec 17, 2025	27.52	27.52	27.52	29.15	27.52	-0.31%
Dec 16, 2025	27.60	27.60	27.60	29.24	27.60	-0.71%
Dec 15, 2025	27.80	27.80	27.80	29.45	27.80	0.14%
Dec 12, 2025	27.76	27.76	27.76	29.41	27.76	-0.37%
Dec 11, 2025	27.87	27.87	27.87	29.52	27.87	0.82%
Dec 10, 2025	27.64	27.64	27.64	29.28	27.64	1.35%
Dec 9, 2025	27.27	27.27	27.27	28.89	27.27	-0.28%
Dec 8, 2025	27.35	27.35	27.35	28.97	27.35	-0.52%
Dec 5, 2025	27.49	27.49	27.49	29.12	27.49	0.07%
Dec 4, 2025	27.47	27.47	27.47	29.10	27.47	0.14%
Dec 3, 2025	27.43	27.43	27.43	29.06	27.43	0.97%
Dec 2, 2025	27.17	27.17	27.17	28.78	27.17	-
Dec 1, 2025	27.17	27.17	27.17	28.78	27.17	-0.59%
Nov 28, 2025	27.33	27.33	27.33	28.95	27.33	0.56%
Nov 26, 2025	27.18	27.18	27.18	28.79	27.18	0.45%
Nov 25, 2025	27.06	27.06	27.06	28.66	27.05	1.34%
Nov 24, 2025	26.70	26.70	26.70	28.28	26.70	0.57%
Nov 21, 2025	26.55	26.55	26.55	28.12	26.55	1.52%
Nov 20, 2025	26.15	26.15	26.15	27.70	26.15	-0.93%
Nov 19, 2025	26.39	26.39	26.39	27.96	26.39	-0.21%
Nov 18, 2025	26.45	26.45	26.45	28.02	26.45	-0.14%
Nov 17, 2025	26.49	26.49	26.49	28.06	26.49	-1.09%
Nov 14, 2025	26.78	26.78	26.78	28.37	26.78	-0.25%
Nov 13, 2025	26.85	26.85	26.85	28.44	26.85	-1.18%
Nov 12, 2025	27.17	27.17	27.17	28.78	27.17	0.21%
Nov 11, 2025	27.11	27.11	27.11	28.72	27.11	0.67%
Nov 10, 2025	26.93	26.93	26.93	28.53	26.93	0.56%