Fluence Historical Data

FLT Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 5, 2026 $ 0.00407
-5.77%
$ 937,862 $ 122,955
Feb 4, 2026 $ 0.00432
-2.19%
$ 995,173 $ 126,250
Feb 3, 2026 $ 0.00442
-0.98%
$ 1.02 million $ 122,215
Feb 2, 2026 $ 0.00446
+12.99%
$ 1.02 million $ 135,506
Feb 1, 2026 $ 0.00395
-3.76%
$ 909,518 $ 109,330
Jan 31, 2026 $ 0.0041
-5.51%
$ 944,484 $ 119,425
Jan 30, 2026 $ 0.00434
-4.00%
$ 999,580 $ 152,748
Jan 29, 2026 $ 0.00452
-8.26%
$ 1.04 million $ 150,591
Jan 28, 2026 $ 0.00493
+8.39%
$ 1.14 million $ 216,726
Jan 27, 2026 $ 0.00455
+5.30%
$ 1.05 million $ 247,959
Jan 26, 2026 $ 0.00431
+7.26%
$ 991,687 $ 310,006
Jan 25, 2026 $ 0.00402
-10.21%
$ 924,591 $ 275,022
Jan 24, 2026 $ 0.00447
-8.47%
$ 1.03 million $ 210,769
Jan 23, 2026 $ 0.00489
-6.64%
$ 1.12 million $ 233,421
Jan 22, 2026 $ 0.00523
-4.71%
$ 1.15 million $ 336,562
Jan 21, 2026 $ 0.00549
-27.24%
$ 1.21 million $ 394,446
Jan 20, 2026 $ 0.00755
-12.74%
$ 1.67 million $ 190,381
Jan 19, 2026 $ 0.00865
-3.19%
$ 1.87 million $ 254,849
Jan 18, 2026 $ 0.00893
-2.35%
$ 1.97 million $ 121,656
Jan 17, 2026 $ 0.00915
-7.84%
$ 2.02 million $ 94,970
Jan 16, 2026 $ 0.00993
-0.97%
$ 2.19 million $ 129,776