Fluence Historical Data

FLT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.178
+3.77%
$ 178.12 million $ 454,462
Jan 29, 2025 $ 0.173
-1.40%
$ 172.52 million $ 577,221
Jan 28, 2025 $ 0.175
-1.47%
$ 174.96 million $ 321,879
Jan 27, 2025 $ 0.178
-7.62%
$ 177.57 million $ 615,542
Jan 26, 2025 $ 0.192
-2.03%
$ 192.23 million $ 407,780
Jan 25, 2025 $ 0.196
+4.95%
$ 196.21 million $ 376,961
Jan 24, 2025 $ 0.188
+0.27%
$ 187.7 million $ 498,079
Jan 23, 2025 $ 0.186
-8.30%
$ 185.59 million $ 659,140
Jan 22, 2025 $ 0.202
+6.27%
$ 202.31 million $ 579,325
Jan 21, 2025 $ 0.19
-11.07%
$ 190.29 million $ 995,124
Jan 20, 2025 $ 0.214
+3.89%
$ 214.08 million $ 582,232
Jan 19, 2025 $ 0.206
-12.51%
$ 206.06 million $ 1.16 million
Jan 18, 2025 $ 0.235
-11.87%
$ 235.01 million $ 841,452
Jan 17, 2025 $ 0.267
+8.76%
$ 266.97 million $ 772,952
Jan 16, 2025 $ 0.246
-4.19%
$ 245.52 million $ 571,809
Jan 15, 2025 $ 0.256
+6.26%
$ 256.11 million $ 464,667
Jan 14, 2025 $ 0.241
+2.61%
$ 241.17 million $ 488,390
Jan 13, 2025 $ 0.235
-10.76%
$ 234.91 million $ 656,135
Jan 12, 2025 $ 0.264
+6.04%
$ 263.84 million $ 436,162
Jan 11, 2025 $ 0.249
+0.13%
$ 248.83 million $ 804,350
Jan 10, 2025 $ 0.248
+4.45%
$ 248.4 million $ 920,388
Jan 9, 2025 $ 0.238
-8.67%
$ 237.7 million $ 633,072
Jan 8, 2025 $ 0.261
-9.94%
$ 261.42 million $ 1.27 million
Jan 7, 2025 $ 0.29
-13.73%
$ 290.35 million $ 1.05 million
Jan 6, 2025 $ 0.337
+4.44%
$ 336.58 million $ 788,316
Jan 5, 2025 $ 0.323
-1.07%
$ 322.66 million $ 715,128
Jan 4, 2025 $ 0.326
-2.50%
$ 326.15 million $ 1.16 million
Jan 3, 2025 $ 0.334
+0.76%
$ 334.46 million $ 923,453
Jan 2, 2025 $ 0.332
+2.37%
$ 331.93 million $ 826,760
Jan 1, 2025 $ 0.324
+5.19%
$ 324.25 million $ 484,065
Dec 31, 2024 $ 0.308
-0.80%
$ 308.17 million $ 546,070
Dec 30, 2024 $ 0.311
+2.13%
$ 310.66 million $ 546,350
Dec 29, 2024 $ 0.306
-6.25%
$ 305.72 million $ 665,676
Dec 28, 2024 $ 0.328
+7.28%
$ 327.57 million $ 894,771
Dec 27, 2024 $ 0.305
+0.17%
$ 305.34 million $ 695,657
Dec 26, 2024 $ 0.304
-7.08%
$ 304.37 million $ 590,161
Dec 25, 2024 $ 0.328
-0.56%
$ 327.56 million $ 839,227
Dec 24, 2024 $ 0.329
+5.49%
$ 329.24 million $ 887,054
Dec 23, 2024 $ 0.313
+10.27%
$ 312.78 million $ 926,018
Dec 22, 2024 $ 0.284
-2.17%
$ 283.64 million $ 619,250
Dec 21, 2024 $ 0.29
-10.12%
$ 289.86 million $ 1.08 million
Dec 20, 2024 $ 0.322
+3.15%
$ 322.49 million $ 1.85 million
Dec 19, 2024 $ 0.312
-7.54%
$ 312.16 million $ 1.54 million
Dec 18, 2024 $ 0.338
-11.82%
$ 337.61 million $ 1.11 million
Dec 17, 2024 $ 0.383
-7.46%
$ 382.93 million $ 1.13 million
Dec 16, 2024 $ 0.416
-9.22%
$ 416.06 million $ 1.04 million
Dec 15, 2024 $ 0.458
+4.83%
$ 458.35 million $ 1.01 million
Dec 14, 2024 $ 0.436
-0.73%
$ 435.61 million $ 879,370
Dec 13, 2024 $ 0.439
-0.95%
$ 438.8 million $ 634,186
Dec 12, 2024 $ 0.445
+0.44%
$ 445.17 million $ 2.1 million