Fluence Historical Data

FLT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.264
+0.80%
$ 263.88 million $ 371,812
Oct 21, 2024 $ 0.262
-5.55%
$ 262.36 million $ 404,501
Oct 20, 2024 $ 0.28
+1.14%
$ 279.92 million $ 634,255
Oct 19, 2024 $ 0.277
-3.00%
$ 276.77 million $ 436,959
Oct 18, 2024 $ 0.285
-5.94%
$ 285.33 million $ 285,464
Oct 17, 2024 $ 0.303
-2.63%
$ 303.3 million $ 425,272
Oct 16, 2024 $ 0.312
+0.43%
$ 312.29 million $ 818,471
Oct 15, 2024 $ 0.31
+7.71%
$ 309.92 million $ 910,878
Oct 14, 2024 $ 0.288
+12.09%
$ 287.72 million $ 29,850
Oct 13, 2024 $ 0.257
-5.06%
$ 256.7 million $ 529,535
Oct 12, 2024 $ 0.27
-2.02%
$ 270.39 million $ 459,329
Oct 11, 2024 $ 0.275
+12.89%
$ 274.98 million $ 528,263
Oct 10, 2024 $ 0.244
-1.61%
$ 243.55 million $ 589,688
Oct 9, 2024 $ 0.246
-6.74%
$ 245.52 million $ 452,515
Oct 8, 2024 $ 0.262
-3.21%
$ 262.26 million $ 538,242
Oct 7, 2024 $ 0.271
-4.46%
$ 271.06 million $ 946,491
Oct 6, 2024 $ 0.284
+0.38%
$ 283.69 million $ 215,157
Oct 5, 2024 $ 0.283
-8.73%
$ 282.62 million $ 303,119
Oct 4, 2024 $ 0.31
+0.41%
$ 309.66 million $ 730,125
Oct 3, 2024 $ 0.308
+10.80%
$ 308.33 million $ 371,365
Oct 2, 2024 $ 0.278
-0.51%
$ 278.24 million $ 680,535
Oct 1, 2024 $ 0.28
-12.93%
$ 279.64 million $ 964,444
Sep 30, 2024 $ 0.321
-13.30%
$ 321.02 million $ 837,114
Sep 29, 2024 $ 0.371
+0.83%
$ 370.54 million $ 400,427
Sep 28, 2024 $ 0.367
-8.91%
$ 367.38 million $ 390,031
Sep 27, 2024 $ 0.403
+6.30%
$ 403.27 million $ 650,022
Sep 26, 2024 $ 0.379
+13.51%
$ 379.38 million $ 674,516
Sep 25, 2024 $ 0.335
-0.75%
$ 334.68 million $ 1.5 million
Sep 24, 2024 $ 0.338
+42.87%
$ 338.12 million $ 647,042
Sep 23, 2024 $ 0.237
+6.14%
$ 236.63 million $ 354,476
Sep 22, 2024 $ 0.223
-6.39%
$ 222.93 million $ 366,226
Sep 21, 2024 $ 0.239
-3.94%
$ 238.68 million $ 266,209
Sep 20, 2024 $ 0.248
+5.10%
$ 248.48 million $ 367,914
Sep 19, 2024 $ 0.235
+2.51%
$ 235.29 million $ 407,959
Sep 18, 2024 $ 0.229
+6.89%
$ 229.12 million $ 438,873
Sep 17, 2024 $ 0.214
+6.63%
$ 213.96 million $ 180,839
Sep 16, 2024 $ 0.201
-1.91%
$ 201.19 million $ 342,495
Sep 15, 2024 $ 0.205
-7.17%
$ 205.1 million $ 124,921
Sep 14, 2024 $ 0.221
-6.99%
$ 220.92 million $ 115,832
Sep 13, 2024 $ 0.238
-0.37%
$ 237.52 million $ 267,839
Sep 12, 2024 $ 0.238
-1.53%
$ 238.49 million $ 189,652
Sep 11, 2024 $ 0.242
-2.10%
$ 242.48 million $ 311,213
Sep 10, 2024 $ 0.25
+10.29%
$ 250.12 million $ 238,799
Sep 9, 2024 $ 0.226
+11.60%
$ 225.53 million $ 423,034
Sep 8, 2024 $ 0.202
+2.22%
$ 202.09 million $ 199,425
Sep 7, 2024 $ 0.198
+3.60%
$ 197.74 million $ 179,000
Sep 6, 2024 $ 0.191
-6.33%
$ 190.87 million $ 231,910
Sep 5, 2024 $ 0.204
-4.96%
$ 203.83 million $ 83,156
Sep 4, 2024 $ 0.214
+2.67%
$ 214.39 million $ 203,991
Sep 3, 2024 $ 0.208
-12.79%
$ 208.36 million $ 344,334