Fluence Historical Data

FLT
Download
Date Close Price change Market cap Trading volume
Today $ 0.00612
+0.00%
$ 1.76 million $ 463,912
Apr 15, 2026 $ 0.00686
+2.79%
$ 1.97 million $ 228,031
Apr 14, 2026 $ 0.00667
-2.29%
$ 1.92 million $ 185,040
Apr 13, 2026 $ 0.00683
+2.34%
$ 1.96 million $ 117,574
Apr 12, 2026 $ 0.00668
-0.87%
$ 1.92 million $ 113,011
Apr 11, 2026 $ 0.00674
+1.40%
$ 1.94 million $ 98,176
Apr 10, 2026 $ 0.00664
+1.12%
$ 1.91 million $ 93,931
Apr 9, 2026 $ 0.00657
+0.53%
$ 1.92 million $ 87,898
Apr 8, 2026 $ 0.00652
+0.40%
$ 1.9 million $ 90,314
Apr 7, 2026 $ 0.0065
-1.40%
$ 1.9 million $ 108,644
Apr 6, 2026 $ 0.00659
+8.73%
$ 1.92 million $ 113,001
Apr 5, 2026 $ 0.00607
+2.11%
$ 1.77 million $ 142,737
Apr 4, 2026 $ 0.00594
-2.32%
$ 1.73 million $ 110,782
Apr 3, 2026 $ 0.00608
-3.96%
$ 1.78 million $ 92,448
Apr 2, 2026 $ 0.00633
-3.95%
$ 1.5 million $ 94,648
Apr 1, 2026 $ 0.0066
-5.83%
$ 1.57 million $ 108,762
Mar 31, 2026 $ 0.00701
+4.53%
$ 1.66 million $ 90,925
Mar 30, 2026 $ 0.0067
-0.16%
$ 1.59 million $ 101,025
Mar 29, 2026 $ 0.00671
-3.37%
$ 1.59 million $ 75,466
Mar 28, 2026 $ 0.00695
+3.60%
$ 1.65 million $ 121,897
Mar 27, 2026 $ 0.00671
-2.76%
$ 1.59 million $ 765,468
Mar 26, 2026 $ 0.0069
-4.71%
$ 1.64 million $ 390,141
Mar 25, 2026 $ 0.00724
-3.25%
$ 1.72 million $ 363,009
Mar 24, 2026 $ 0.00748
+1.46%
$ 1.77 million $ 396,546
Mar 23, 2026 $ 0.00736
+0.83%
$ 1.75 million $ 130,169
Mar 22, 2026 $ 0.0073
-2.50%
$ 1.73 million $ 86,471
Mar 21, 2026 $ 0.00749
+1.90%
$ 1.77 million $ 83,687
Mar 20, 2026 $ 0.00735
-0.06%
$ 1.74 million $ 82,291
Mar 19, 2026 $ 0.00735
-1.06%
$ 1.75 million $ 113,345
Mar 18, 2026 $ 0.00743
-2.17%
$ 1.76 million $ 76,403
Mar 17, 2026 $ 0.00759
-4.20%
$ 1.8 million $ 69,932
Mar 16, 2026 $ 0.00793
+8.48%
$ 1.88 million $ 150,505
Mar 15, 2026 $ 0.00731
+20.04%
$ 1.74 million $ 149,684
Mar 14, 2026 $ 0.00609
+5.23%
$ 1.45 million $ 79,789
Mar 13, 2026 $ 0.0058
+5.04%
$ 1.37 million $ 84,244
Mar 12, 2026 $ 0.00552
-0.49%
$ 1.31 million $ 1 million
Mar 11, 2026 $ 0.00555
-0.29%
$ 1.32 million $ 76,463
Mar 10, 2026 $ 0.00557
+0.70%
$ 1.32 million $ 95,853
Mar 9, 2026 $ 0.00553
+0.91%
$ 1.32 million $ 90,945
Mar 8, 2026 $ 0.00549
+0.80%
$ 1.3 million $ 101,672
Mar 7, 2026 $ 0.00544
+1.60%
$ 1.29 million $ 146,846
Mar 6, 2026 $ 0.00536
-3.19%
$ 1.27 million $ 102,823
Mar 5, 2026 $ 0.00553
-2.20%
$ 1.3 million $ 134,489
Mar 4, 2026 $ 0.00566
+9.96%
$ 1.33 million $ 112,479
Mar 3, 2026 $ 0.00515
-0.89%
$ 1.21 million $ 90,215
Mar 2, 2026 $ 0.00519
+0.17%
$ 1.22 million $ 101,774
Mar 1, 2026 $ 0.00518
-1.88%
$ 1.21 million $ 88,047
Feb 28, 2026 $ 0.00528
+3.26%
$ 1.24 million $ 96,907
Feb 27, 2026 $ 0.00512
+3.00%
$ 1.2 million $ 98,557
Feb 26, 2026 $ 0.00497
-2.47%
$ 1.16 million $ 86,589
Download