Fluence Historical Data

FLT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.443
+19.32%
$ 443.24 million $ 1.81 million
Dec 10, 2024 $ 0.371
-9.53%
$ 371.42 million $ 3.13 million
Dec 9, 2024 $ 0.411
-13.33%
$ 410.58 million $ 2.95 million
Dec 8, 2024 $ 0.474
-5.03%
$ 473.74 million $ 2.39 million
Dec 7, 2024 $ 0.499
+16.78%
$ 499.01 million $ 3.93 million
Dec 6, 2024 $ 0.428
+11.78%
$ 427.94 million $ 1.59 million
Dec 5, 2024 $ 0.381
-7.51%
$ 381.45 million $ 927,103
Dec 4, 2024 $ 0.407
+4.67%
$ 406.68 million $ 1.07 million
Dec 3, 2024 $ 0.388
+1.71%
$ 388.43 million $ 1.4 million
Dec 2, 2024 $ 0.382
-3.24%
$ 381.85 million $ 984,873
Dec 1, 2024 $ 0.395
-0.58%
$ 393.17 million $ 1.14 million
Nov 30, 2024 $ 0.398
+6.14%
$ 397.57 million $ 1.39 million
Nov 29, 2024 $ 0.374
+14.65%
$ 373.82 million $ 1.17 million
Nov 28, 2024 $ 0.326
-3.85%
$ 326.05 million $ 982,184
Nov 27, 2024 $ 0.34
+13.83%
$ 339.76 million $ 775,434
Nov 26, 2024 $ 0.298
+3.55%
$ 297.72 million $ 715,895
Nov 25, 2024 $ 0.288
-1.11%
$ 287.5 million $ 959,348
Nov 24, 2024 $ 0.291
+10.79%
$ 291.27 million $ 941,611
Nov 23, 2024 $ 0.263
+11.41%
$ 262.81 million $ 625,208
Nov 22, 2024 $ 0.236
-0.35%
$ 235.8 million $ 481,862
Nov 21, 2024 $ 0.237
+1.92%
$ 236.63 million $ 650,132
Nov 20, 2024 $ 0.233
-4.49%
$ 232.89 million $ 380,223
Nov 19, 2024 $ 0.243
-7.27%
$ 242.54 million $ 538,959
Nov 18, 2024 $ 0.262
+8.58%
$ 261.65 million $ 762,284
Nov 17, 2024 $ 0.242
-5.56%
$ 241.68 million $ 615,813
Nov 16, 2024 $ 0.256
+2.88%
$ 255.91 million $ 534,775
Nov 15, 2024 $ 0.249
-6.45%
$ 248.79 million $ 607,033
Nov 14, 2024 $ 0.266
-0.59%
$ 265.93 million $ 664,204
Nov 13, 2024 $ 0.268
-4.91%
$ 267.51 million $ 702,880
Nov 12, 2024 $ 0.283
-16.87%
$ 282.51 million $ 1.13 million
Nov 11, 2024 $ 0.338
+12.72%
$ 337.69 million $ 1.05 million
Nov 10, 2024 $ 0.299
+0.15%
$ 299.02 million $ 1.26 million
Nov 9, 2024 $ 0.299
+22.80%
$ 298.75 million $ 798,643
Nov 8, 2024 $ 0.242
-3.45%
$ 242.11 million $ 613,160
Nov 7, 2024 $ 0.253
+5.36%
$ 252.86 million $ 523,999
Nov 6, 2024 $ 0.24
+7.13%
$ 239.98 million $ 947,582
Nov 5, 2024 $ 0.224
+5.97%
$ 224 million $ 495,585
Nov 4, 2024 $ 0.211
-11.36%
$ 211.28 million $ 348,072
Nov 3, 2024 $ 0.239
-4.07%
$ 238.96 million $ 478,195
Nov 2, 2024 $ 0.25
-3.51%
$ 249.71 million $ 388,377
Nov 1, 2024 $ 0.259
-0.35%
$ 258.79 million $ 397,864
Oct 31, 2024 $ 0.259
-0.85%
$ 258.75 million $ 445,802
Oct 30, 2024 $ 0.262
-4.42%
$ 262.49 million $ 333,579
Oct 29, 2024 $ 0.275
+10.87%
$ 275.29 million $ 943,901
Oct 28, 2024 $ 0.248
+10.37%
$ 248.03 million $ 372,139
Oct 27, 2024 $ 0.225
+1.22%
$ 224.72 million $ 261,170
Oct 26, 2024 $ 0.22
-2.16%
$ 220.3 million $ 322,403
Oct 25, 2024 $ 0.224
-6.64%
$ 223.84 million $ 361,388
Oct 24, 2024 $ 0.242
+2.64%
$ 242.06 million $ 416,756
Oct 23, 2024 $ 0.237
-10.10%
$ 237.23 million $ 347,950