FLUEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 29, 2026	29.24	29.24	29.24	29.24	29.24	0.24%
Jun 26, 2026	29.17	29.17	29.17	29.17	29.17	-0.44%
Jun 25, 2026	29.30	29.30	29.30	29.30	29.30	0.69%
Jun 24, 2026	29.10	29.10	29.10	29.10	29.10	0.07%
Jun 23, 2026	29.08	29.08	29.08	29.08	29.08	-0.41%
Jun 22, 2026	29.20	29.20	29.20	29.20	29.20	-0.07%
Jun 18, 2026	29.22	29.22	29.22	29.22	29.22	0.27%
Jun 17, 2026	29.14	29.14	29.14	29.14	29.14	-1.12%
Jun 16, 2026	29.47	29.47	29.47	29.47	29.47	0.51%
Jun 15, 2026	29.32	29.32	29.32	29.32	29.32	0.65%
Jun 12, 2026	29.13	29.13	29.13	29.13	29.13	0.90%
Jun 11, 2026	28.87	28.87	28.87	28.87	28.87	1.48%
Jun 10, 2026	28.45	28.45	28.45	28.45	28.45	-1.18%
Jun 9, 2026	28.79	28.79	28.79	28.79	28.79	0.63%
Jun 8, 2026	28.61	28.61	28.61	28.61	28.61	-0.17%
Jun 5, 2026	28.66	28.66	28.66	28.66	28.66	-1.10%
Jun 4, 2026	28.98	28.98	28.98	28.98	28.98	1.22%
Jun 3, 2026	28.63	28.63	28.63	28.63	28.63	-0.31%
Jun 2, 2026	28.72	28.72	28.72	28.72	28.72	0.28%
Jun 1, 2026	28.64	28.64	28.64	28.64	28.64	-0.24%
May 29, 2026	28.71	28.71	28.71	28.71	28.71	-0.35%
May 28, 2026	28.81	28.81	28.81	28.81	28.81	-
May 27, 2026	28.81	28.81	28.81	28.81	28.81	-0.07%
May 26, 2026	28.83	28.83	28.83	28.83	28.83	0.38%
May 22, 2026	28.72	28.72	28.72	28.72	28.72	0.45%
May 21, 2026	28.59	28.59	28.59	28.59	28.59	0.21%
May 20, 2026	28.53	28.53	28.53	28.53	28.53	0.81%
May 19, 2026	28.30	28.30	28.30	28.30	28.30	-0.67%
May 18, 2026	28.49	28.49	28.49	28.49	28.49	0.53%
May 15, 2026	28.34	28.34	28.34	28.34	28.34	-1.05%
May 14, 2026	28.64	28.64	28.64	28.64	28.64	0.46%
May 13, 2026	28.51	28.51	28.51	28.51	28.51	-0.14%
May 12, 2026	28.55	28.55	28.55	28.55	28.55	-0.17%
May 11, 2026	28.60	28.60	28.60	28.60	28.60	0.03%
May 8, 2026	28.59	28.59	28.59	28.59	28.59	0.25%
May 7, 2026	28.52	28.52	28.52	28.52	28.52	-1.01%
May 6, 2026	28.81	28.81	28.81	28.81	28.81	0.88%
May 5, 2026	28.56	28.56	28.56	28.56	28.56	0.92%
May 4, 2026	28.30	28.30	28.30	28.30	28.30	-0.70%
May 1, 2026	28.50	28.50	28.50	28.50	28.50	-0.56%
Apr 30, 2026	28.66	28.66	28.66	28.66	28.66	1.85%
Apr 29, 2026	28.14	28.14	28.14	28.14	28.14	-0.07%
Apr 28, 2026	28.16	28.16	28.16	28.16	28.16	-0.04%
Apr 27, 2026	28.17	28.17	28.17	28.17	28.17	-
Apr 24, 2026	28.17	28.17	28.17	28.17	28.17	-0.07%
Apr 23, 2026	28.19	28.19	28.19	28.19	28.19	0.36%
Apr 22, 2026	28.09	28.09	28.09	28.09	28.09	0.18%
Apr 21, 2026	28.04	28.04	28.04	28.04	28.04	-0.71%
Apr 20, 2026	28.24	28.24	28.24	28.24	28.24	0.04%
Apr 17, 2026	28.23	28.23	28.23	28.23	28.23	1.11%