Fluence Historical Data

FLT Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.51
+3.75%
$ -- $ 40.18 million
May 24, 2024 $ 0.49
-0.31%
$ -- $ 25.86 million
May 23, 2024 $ 0.492
-4.76%
$ -- $ 26.46 million
May 22, 2024 $ 0.517
+0.97%
$ -- $ 4.79 million
May 21, 2024 $ 0.511
-4.34%
$ -- $ 5.77 million
May 20, 2024 $ 0.535
+0.78%
$ -- $ 6.97 million
May 19, 2024 $ 0.53
-9.43%
$ -- $ 2.8 million
May 18, 2024 $ 0.586
-6.86%
$ -- $ 3.76 million
May 17, 2024 $ 0.629
+14.50%
$ -- $ 5.9 million
May 16, 2024 $ 0.549
-2.90%
$ -- $ 2.75 million
May 15, 2024 $ 0.565
+10.45%
$ -- $ 4.01 million
May 14, 2024 $ 0.512
-10.58%
$ -- $ 4.18 million
May 13, 2024 $ 0.572
-1.66%
$ -- $ 4.56 million
May 12, 2024 $ 0.582
-3.30%
$ -- $ 3.94 million
May 11, 2024 $ 0.602
-0.51%
$ -- $ 4.44 million
May 10, 2024 $ 0.606
+8.00%
$ -- $ 10.84 million
May 9, 2024 $ 0.561
+3.71%
$ -- $ 4.99 million
May 8, 2024 $ 0.541
-10.47%
$ -- $ 6.34 million
May 7, 2024 $ 0.604
-7.80%
$ -- $ 4.31 million
May 6, 2024 $ 0.655
-6.96%
$ -- $ 5.37 million
May 5, 2024 $ 0.703
-2.74%
$ -- $ 3.81 million
May 4, 2024 $ 0.723
-3.54%
$ -- $ 5.05 million
May 3, 2024 $ 0.75
+15.69%
$ -- $ 5.59 million
May 2, 2024 $ 0.648
-3.97%
$ -- $ 3.58 million
May 1, 2024 $ 0.658
+8.31%
$ -- $ 6.97 million
Apr 30, 2024 $ 0.607
-18.16%
$ -- $ 6.66 million
Apr 29, 2024 $ 0.741
-18.56%
$ -- $ 10.47 million
Apr 28, 2024 $ 0.909
-0.75%
$ -- $ 4.32 million
Apr 27, 2024 $ 0.916
-1.41%
$ -- $ 4.02 million
Apr 26, 2024 $ 0.928
-3.31%
$ -- $ 4.08 million
Apr 25, 2024 $ 0.96
+15.64%
$ -- $ 3.6 million
Apr 24, 2024 $ 0.831
-7.29%
$ -- $ 2.18 million
Apr 23, 2024 $ 0.897
-6.33%
$ -- $ 2.12 million
Apr 22, 2024 $ 0.953
+7.60%
$ -- $ 2.65 million
Apr 21, 2024 $ 0.884
+0.80%
$ -- $ 1.14 million
Apr 20, 2024 $ 0.877
+12.91%
$ -- $ 1.16 million
Apr 19, 2024 $ 0.777
-1.98%
$ -- $ 2.39 million
Apr 18, 2024 $ 0.792
+2.35%
$ -- $ 2.18 million
Apr 17, 2024 $ 0.774
-12.25%
$ -- $ 4.2 million
Apr 16, 2024 $ 0.883
-2.52%
$ -- $ 2.57 million
Apr 15, 2024 $ 0.905
-8.76%
$ -- $ 3.7 million
Apr 14, 2024 $ 0.992
+20.13%
$ -- $ 4.99 million
Apr 13, 2024 $ 0.827
-12.72%
$ -- $ 5.2 million
Apr 12, 2024 $ 0.948
-4.42%
$ -- $ 6.91 million
Apr 11, 2024 $ 0.992
-11.66%
$ -- $ 6.36 million
Apr 10, 2024 $ 1.12
+4.57%
$ -- $ 3.98 million
Apr 9, 2024 $ 1.07
-6.23%
$ -- $ 3.64 million
Apr 8, 2024 $ 1.15
+1.24%
$ -- $ 3.55 million
Apr 7, 2024 $ 1.13
+1.79%
$ -- $ 3.36 million
Apr 6, 2024 $ 1.11
+0.12%
$ -- $ 2.91 million