Fluence Historical Data

FLT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.263
+2.61%
$ 263.09 million $ 765,578
Jul 13, 2024 $ 0.257
+2.91%
$ 256.56 million $ 434,844
Jul 12, 2024 $ 0.249
+0.25%
$ 249.31 million $ 496,171
Jul 11, 2024 $ 0.249
+0.30%
$ 248.7 million $ 428,971
Jul 10, 2024 $ 0.248
-4.22%
$ 248.08 million $ 483,865
Jul 9, 2024 $ 0.256
-1.27%
$ 255.88 million $ 280,039
Jul 8, 2024 $ 0.259
-4.75%
$ 258.93 million $ 595,267
Jul 7, 2024 $ 0.273
-12.88%
$ 272.87 million $ 746,238
Jul 6, 2024 $ 0.313
+39.03%
$ 312.94 million $ 554,356
Jul 5, 2024 $ 0.225
-14.56%
$ 225.1 million $ 793,786
Jul 4, 2024 $ 0.263
-14.05%
$ 263.47 million $ 700,832
Jul 3, 2024 $ 0.307
-10.00%
$ 306.54 million $ 789,381
Jul 2, 2024 $ 0.341
+2.15%
$ 340.6 million $ 333,199
Jul 1, 2024 $ 0.334
-4.58%
$ 333.8 million $ 451,597
Jun 30, 2024 $ 0.35
+8.29%
$ 349.87 million $ 504,426
Jun 29, 2024 $ 0.323
-0.53%
$ 323.05 million $ 1.32 million
Jun 28, 2024 $ 0.325
-10.37%
$ 324.76 million $ 1.42 million
Jun 27, 2024 $ 0.362
+8.82%
$ 362.33 million $ 1.77 million
Jun 26, 2024 $ 0.333
+4.52%
$ 332.96 million $ 1.76 million
Jun 25, 2024 $ 0.319
-12.65%
$ 318.55 million $ 1.36 million
Jun 24, 2024 $ 0.365
-1.44%
$ -- $ 1.08 million
Jun 23, 2024 $ 0.37
-3.30%
$ -- $ 536,088
Jun 22, 2024 $ 0.382
-7.63%
$ -- $ 683,542
Jun 21, 2024 $ 0.414
-2.73%
$ -- $ 1.3 million
Jun 20, 2024 $ 0.425
-6.52%
$ -- $ 3.06 million
Jun 19, 2024 $ 0.455
+3.14%
$ -- $ 2.01 million
Jun 18, 2024 $ 0.441
-8.65%
$ -- $ 2.59 million
Jun 17, 2024 $ 0.483
-10.52%
$ -- $ 1.51 million
Jun 16, 2024 $ 0.54
-3.66%
$ -- $ 573,069
Jun 15, 2024 $ 0.56
-0.12%
$ -- $ 1.45 million
Jun 14, 2024 $ 0.561
-8.11%
$ -- $ 2.43 million
Jun 13, 2024 $ 0.611
-3.02%
$ -- $ 4.31 million
Jun 12, 2024 $ 0.63
+13.40%
$ -- $ 4.47 million
Jun 11, 2024 $ 0.556
+0.20%
$ -- $ 2.79 million
Jun 10, 2024 $ 0.555
+3.42%
$ -- $ 1.79 million
Jun 9, 2024 $ 0.536
-3.24%
$ -- $ 1.97 million
Jun 8, 2024 $ 0.555
-8.02%
$ -- $ 3.04 million
Jun 7, 2024 $ 0.603
-2.70%
$ -- $ 5.83 million
Jun 6, 2024 $ 0.62
-25.06%
$ -- $ 25.84 million
Jun 5, 2024 $ 0.828
+8.61%
$ -- $ 33.16 million
Jun 4, 2024 $ 0.762
+15.64%
$ -- $ 28.44 million
Jun 3, 2024 $ 0.658
+1.55%
$ -- $ 27.44 million
Jun 2, 2024 $ 0.648
+17.94%
$ -- $ 19.82 million
Jun 1, 2024 $ 0.55
+5.70%
$ -- $ 10.58 million
May 31, 2024 $ 0.52
+0.00%
$ -- $ 6.47 million
May 30, 2024 $ 0.52
+7.40%
$ -- $ 5.54 million
May 29, 2024 $ 0.483
-2.80%
$ -- $ 72.81 million
May 28, 2024 $ 0.497
-5.09%
$ -- $ 47.61 million
May 27, 2024 $ 0.523
-3.07%
$ -- $ 68.89 million
May 26, 2024 $ 0.54
+6.67%
$ -- $ 38.14 million