Historical Stock Prices

FLUX 
$0.0499
*  
unch
unch
Get FLUX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FLUX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 0.047 0.0499 0.042 0.0499 37,843
07/01/2015 0.0499 0.0499 0.0499 0.0499 14,000
06/30/2015 0.06 0.0619 0.046 0.0499 149,340
06/29/2015 0.06 0.06 0.055 0.0599 92,500
06/26/2015 0.0575 0.062 0.05 0.0548 188,750
06/25/2015 0.0507 0.062 0.0507 0.062 61,503
06/24/2015 0.0619 0.0619 0.0619 0.0619 00
06/23/2015 0.065 0.065 0.0551 0.0619 68,700
06/22/2015 0.058 0.06 0.058 0.06 20,156
06/19/2015 0.0546 0.058 0.0546 0.057 24,355
06/18/2015 0.055 0.055 0.055 0.055 3,000
06/17/2015 0.059 0.059 0.059 0.059 00
06/16/2015 0.0519 0.059 0.0519 0.059 25,000
06/15/2015 0.0518 0.0518 0.0518 0.0518 16,600
06/12/2015 0.0519 0.0519 0.0519 0.0519 00
06/11/2015 0.06 0.06 0.0501 0.0519 314,840
06/10/2015 0.055 0.06 0.055 0.06 31,450
06/09/2015 0.064 0.064 0.064 0.064 3,000
06/08/2015 0.055 0.069 0.055 0.069 71,000
06/05/2015 0.0549 0.0549 0.0549 0.0549 00
06/04/2015 0.0549 0.0549 0.0549 0.0549 3,000
06/03/2015 0.0549 0.0549 0.0549 0.0549 00
06/02/2015 0.0549 0.0549 0.0549 0.0549 11,000
06/01/2015 0.055 0.0557 0.0521 0.0557 44,500
05/29/2015 0.057 0.057 0.0569 0.0569 5,000
05/28/2015 0.055 0.0569 0.055 0.0569 31,000
05/27/2015 0.0569 0.0569 0.0567 0.0567 36,733
05/26/2015 0.06 0.06 0.055 0.0599 19,000
05/22/2015 0.0609 0.0609 0.0609 0.0609 1,500
05/21/2015 0.0609 0.0609 0.0609 0.0609 4,000
05/20/2015 0.0609 0.0609 0.0609 0.0609 1,000
05/19/2015 0.057 0.0609 0.051 0.055 71,613
05/18/2015 0.0601 0.0679 0.0601 0.0679 90,785
05/15/2015 0.0689 0.0689 0.058 0.065 96,550
05/14/2015 0.062 0.063 0.055 0.055 5,500
05/13/2015 0.0565 0.0649 0.0501 0.0551 256,916
05/12/2015 0.0565 0.0565 0.0565 0.0565 00
05/11/2015 0.0643 0.0643 0.0565 0.0565 84,400
05/08/2015 0.0643 0.0643 0.0643 0.0643 5,000
05/07/2015 0.0598 0.0642 0.0585 0.06 35,000
05/06/2015 0.0644 0.0644 0.0644 0.0644 00
05/05/2015 0.0644 0.0644 0.0644 0.0644 2,500
05/04/2015 0.0636 0.0645 0.056 0.056 175,800
05/01/2015 0.0649 0.0649 0.06 0.064 24,900
04/30/2015 0.063 0.07 0.0601 0.0649 85,830
04/29/2015 0.0638 0.0638 0.0638 0.0638 2,000
04/28/2015 0.063 0.0638 0.063 0.0638 45,200
04/27/2015 0.0639 0.0639 0.0639 0.0639 17,000
04/24/2015 0.0639 0.0639 0.059 0.059 47,900
04/23/2015 0.065 0.065 0.0581 0.0581 14,474
04/22/2015 0.061 0.061 0.061 0.061 00
04/21/2015 0.0601 0.0659 0.06 0.061 143,253
04/20/2015 0.063 0.063 0.063 0.063 00
04/17/2015 0.063 0.063 0.063 0.063 10,000
04/16/2015 0.063 0.063 0.0626 0.063 5,300
04/15/2015 0.062 0.063 0.062 0.063 85,693
04/14/2015 0.059 0.064 0.059 0.059 29,638
04/13/2015 0.059 0.059 0.059 0.059 00
04/10/2015 0.0585 0.0669 0.0585 0.059 33,400
04/09/2015 0.0556 0.0556 0.0556 0.0556 00
04/08/2015 0.06 0.06 0.0556 0.0556 129,838
04/07/2015 0.0585 0.0619 0.0585 0.06 92,500
04/06/2015 0.0634 0.0634 0.0634 0.0634 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?