Fluence Historical Data

FLT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 27, 2026 $ 0.00671
-2.76%
$ 1.59 million $ 765,468
Mar 26, 2026 $ 0.0069
-4.71%
$ 1.64 million $ 390,141
Mar 25, 2026 $ 0.00724
-3.25%
$ 1.72 million $ 363,009
Mar 24, 2026 $ 0.00748
+1.46%
$ 1.77 million $ 396,546
Mar 23, 2026 $ 0.00736
+0.83%
$ 1.75 million $ 130,169
Mar 22, 2026 $ 0.0073
-2.50%
$ 1.73 million $ 86,471
Mar 21, 2026 $ 0.00749
+1.90%
$ 1.77 million $ 83,687
Mar 20, 2026 $ 0.00735
-0.06%
$ 1.74 million $ 82,291
Mar 19, 2026 $ 0.00735
-1.06%
$ 1.75 million $ 113,345
Mar 18, 2026 $ 0.00743
-2.17%
$ 1.76 million $ 76,403
Mar 17, 2026 $ 0.00759
-4.20%
$ 1.8 million $ 69,932
Mar 16, 2026 $ 0.00793
+8.48%
$ 1.88 million $ 150,505
Mar 15, 2026 $ 0.00731
+20.04%
$ 1.74 million $ 149,684
Mar 14, 2026 $ 0.00609
+5.23%
$ 1.45 million $ 79,789
Mar 13, 2026 $ 0.0058
+5.04%
$ 1.37 million $ 84,244
Mar 12, 2026 $ 0.00552
-0.49%
$ 1.31 million $ 1 million
Mar 11, 2026 $ 0.00555
-0.29%
$ 1.32 million $ 76,463
Mar 10, 2026 $ 0.00557
+0.70%
$ 1.32 million $ 95,853
Mar 9, 2026 $ 0.00553
+0.91%
$ 1.32 million $ 90,945
Mar 8, 2026 $ 0.00549
+0.80%
$ 1.3 million $ 101,672
Mar 7, 2026 $ 0.00544
+1.60%
$ 1.29 million $ 146,846
Mar 6, 2026 $ 0.00536
-3.19%
$ 1.27 million $ 102,823
Mar 5, 2026 $ 0.00553
-2.20%
$ 1.3 million $ 134,489
Mar 4, 2026 $ 0.00566
+9.96%
$ 1.33 million $ 112,479
Mar 3, 2026 $ 0.00515
-0.89%
$ 1.21 million $ 90,215
Mar 2, 2026 $ 0.00519
+0.17%
$ 1.22 million $ 101,774
Mar 1, 2026 $ 0.00518
-1.88%
$ 1.21 million $ 88,047
Feb 28, 2026 $ 0.00528
+3.26%
$ 1.24 million $ 96,907
Feb 27, 2026 $ 0.00512
+3.00%
$ 1.2 million $ 98,557
Feb 26, 2026 $ 0.00497
-2.47%
$ 1.16 million $ 86,589
Feb 25, 2026 $ 0.00509
+2.80%
$ 1.19 million $ 102,687
Feb 24, 2026 $ 0.00495
-5.53%
$ 1.16 million $ 95,628
Feb 23, 2026 $ 0.00524
+3.45%
$ 1.22 million $ 95,507
Feb 22, 2026 $ 0.00507
+0.22%
$ 1.18 million $ 79,819
Feb 21, 2026 $ 0.00506
-0.45%
$ 1.18 million $ 149,382
Feb 20, 2026 $ 0.00508
+1.80%
$ 1.18 million $ 352,645
Feb 19, 2026 $ 0.00499
-0.59%
$ 1.16 million $ 341,264
Feb 18, 2026 $ 0.00502
-1.09%
$ 1.17 million $ 309,612
Feb 17, 2026 $ 0.00507
-8.48%
$ 1.18 million $ 342,555
Feb 16, 2026 $ 0.00554
+2.15%
$ 1.29 million $ 172,394
Feb 15, 2026 $ 0.00543
-3.89%
$ 1.27 million $ 119,962
Feb 14, 2026 $ 0.00565
+2.27%
$ 1.32 million $ 105,269
Feb 13, 2026 $ 0.00552
+5.71%
$ 1.29 million $ 118,192
Feb 12, 2026 $ 0.00522
+0.93%
$ 1.21 million $ 168,817
Feb 11, 2026 $ 0.00517
-3.45%
$ 1.2 million $ 206,711
Feb 10, 2026 $ 0.00536
+8.06%
$ 1.24 million $ 155,638
Feb 9, 2026 $ 0.00496
+5.65%
$ 1.15 million $ 120,888
Feb 8, 2026 $ 0.00469
+2.32%
$ 1.09 million $ 99,916
Feb 7, 2026 $ 0.00459
+4.18%
$ 1.06 million $ 112,989
Feb 6, 2026 $ 0.0044
+8.05%
$ 1.02 million $ 148,409