Fluence Historical Data

FLT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.239
+4.89%
$ 238.93 million $ 479,363
Sep 1, 2024 $ 0.228
-3.46%
$ 227.75 million $ 387,562
Aug 31, 2024 $ 0.236
+12.58%
$ 235.92 million $ 309,397
Aug 30, 2024 $ 0.21
-5.94%
$ 209.71 million $ 247,363
Aug 29, 2024 $ 0.223
-5.90%
$ 223.3 million $ 222,227
Aug 28, 2024 $ 0.237
-5.13%
$ 237.32 million $ 278,713
Aug 27, 2024 $ 0.25
-2.19%
$ 249.94 million $ 371,080
Aug 26, 2024 $ 0.256
-8.69%
$ 255.53 million $ 328,742
Aug 25, 2024 $ 0.281
-4.67%
$ 280.58 million $ 325,272
Aug 24, 2024 $ 0.294
+1.39%
$ 294.18 million $ 632,167
Aug 23, 2024 $ 0.29
+4.13%
$ 289.85 million $ 438,919
Aug 22, 2024 $ 0.278
+5.67%
$ 278.33 million $ 216,971
Aug 21, 2024 $ 0.263
+6.15%
$ 263.41 million $ 238,064
Aug 20, 2024 $ 0.247
-4.37%
$ 246.78 million $ 389,903
Aug 19, 2024 $ 0.258
-5.80%
$ 257.88 million $ 262,414
Aug 18, 2024 $ 0.274
-1.21%
$ 273.54 million $ 338,165
Aug 17, 2024 $ 0.277
+1.63%
$ 276.88 million $ 251,176
Aug 16, 2024 $ 0.273
+0.14%
$ 272.82 million $ 505,386
Aug 15, 2024 $ 0.272
-0.46%
$ 272.43 million $ 669,301
Aug 14, 2024 $ 0.274
+5.71%
$ 273.66 million $ 404,879
Aug 13, 2024 $ 0.258
+3.06%
$ 257.92 million $ 493,173
Aug 12, 2024 $ 0.251
+5.47%
$ 250.66 million $ 759,034
Aug 11, 2024 $ 0.238
-13.74%
$ 238.12 million $ 1.07 million
Aug 10, 2024 $ 0.276
+27.57%
$ 276.07 million $ 979,004
Aug 9, 2024 $ 0.217
+12.80%
$ 216.59 million $ 561,163
Aug 8, 2024 $ 0.192
+23.65%
$ 192.08 million $ 723,717
Aug 7, 2024 $ 0.155
-6.00%
$ 155.1 million $ 581,897
Aug 6, 2024 $ 0.165
-4.38%
$ 164.84 million $ 584,696
Aug 5, 2024 $ 0.172
-14.51%
$ 172.04 million $ 1.11 million
Aug 4, 2024 $ 0.201
-2.92%
$ 201.27 million $ 748,178
Aug 3, 2024 $ 0.207
-8.80%
$ 207.09 million $ 537,206
Aug 2, 2024 $ 0.226
-13.88%
$ 226.24 million $ 442,955
Aug 1, 2024 $ 0.263
+0.50%
$ 262.82 million $ 310,023
Jul 31, 2024 $ 0.261
-7.41%
$ 261.13 million $ 345,646
Jul 30, 2024 $ 0.282
-3.84%
$ 282.02 million $ 524,326
Jul 29, 2024 $ 0.294
+9.37%
$ 293.85 million $ 1.16 million
Jul 28, 2024 $ 0.268
+11.24%
$ 268.29 million $ 736,143
Jul 27, 2024 $ 0.241
-4.37%
$ 241.34 million $ 723,507
Jul 26, 2024 $ 0.253
+16.29%
$ 252.79 million $ 850,807
Jul 25, 2024 $ 0.217
-5.46%
$ 216.85 million $ 536,403
Jul 24, 2024 $ 0.229
-7.11%
$ 229.38 million $ 348,384
Jul 23, 2024 $ 0.247
+0.37%
$ 247.1 million $ 631,473
Jul 22, 2024 $ 0.246
-8.97%
$ 246.05 million $ 779,674
Jul 21, 2024 $ 0.27
-1.99%
$ 270.22 million $ 509,683
Jul 20, 2024 $ 0.276
+6.35%
$ 275.76 million $ 561,288
Jul 19, 2024 $ 0.26
+5.80%
$ 259.55 million $ 587,937
Jul 18, 2024 $ 0.245
-5.71%
$ 244.74 million $ 367,871
Jul 17, 2024 $ 0.26
-5.41%
$ 259.55 million $ 471,320
Jul 16, 2024 $ 0.275
-6.24%
$ 274.52 million $ 593,742
Jul 15, 2024 $ 0.293
+11.64%
$ 293.16 million $ 750,578