Fluence Historical Data

FLT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 4 $ 0.0383
-5.88%
$ 7.32 million $ 1.42 million
Jul 28 $ 0.0401
+1.54%
$ 7.76 million $ 2.14 million
Jul 21 $ 0.0386
-17.38%
$ 7.45 million $ 3.89 million
Jul 14 $ 0.0464
-1.07%
$ 46.69 million $ 2.04 million
Jul 7 $ 0.047
+6.13%
$ 46.89 million $ 1.47 million
Jun 30 $ 0.0442
-6.44%
$ 44.31 million $ 1.05 million
Jun 23 $ 0.0485
+4.82%
$ 47.27 million $ 1.04 million
Jun 16 $ 0.0498
-9.83%
$ 46.27 million $ 1.6 million
Jun 9 $ 0.0541
+37.48%
$ 55.24 million $ 3.67 million
Jun 2 $ 0.0395
-2.72%
$ 39.38 million $ 697,774
May 26 $ 0.0406
-0.21%
$ 40.63 million $ 875,826
May 19 $ 0.0404
-3.88%
$ 40.72 million $ 1.21 million
May 12 $ 0.0428
-12.80%
$ 42 million $ 1.35 million
May 5 $ 0.0478
+18.93%
$ 49.06 million $ 1.29 million
Apr 28 $ 0.04
-5.50%
$ 40.16 million $ 2.1 million
Apr 21 $ 0.0423
-3.87%
$ 42.3 million $ 4.09 million
Apr 14 $ 0.0442
+1.88%
$ 44 million $ 427,872
Apr 7 $ 0.0456
+2.12%
$ 43.37 million $ 1.69 million
Mar 31 $ 0.0505
-10.50%
$ 44.65 million $ 1.2 million
Mar 24 $ 0.0578
-11.00%
$ 56.44 million $ 1.51 million
Mar 17 $ 0.0635
+10.92%
$ 64.96 million $ 1.9 million
Mar 10 $ 0.057
-11.17%
$ 57.28 million $ 1.9 million
Mar 3 $ 0.0706
-27.12%
$ 64.22 million $ 1.79 million
Feb 24 $ 0.097
-23.55%
$ 97.03 million $ 2.08 million
Feb 17 $ 0.132
+1.27%
$ 126.88 million $ 2.17 million
Feb 10 $ 0.131
+7.38%
$ 130.25 million $ 2.4 million
Feb 3 $ 0.138
-6.69%
$ 121.83 million $ 2.54 million
Jan 27 $ 0.147
-23.29%
$ 147.46 million $ 3.3 million
Jan 20 $ 0.196
-4.78%
$ 192.23 million $ 3.69 million
Jan 13 $ 0.235
-10.73%
$ 206.06 million $ 3.8 million
Jan 6 $ 0.249
-22.79%
$ 263.84 million $ 5.47 million
Dec 30 $ 0.326
+7.22%
$ 322.66 million $ 4.49 million
Dec 23 $ 0.328
+15.49%
$ 305.72 million $ 4.83 million
Dec 16 $ 0.29
-36.75%
$ 283.64 million $ 7.74 million
Dec 9 $ 0.436
-8.05%
$ 458.35 million $ 11.51 million
Dec 2 $ 0.499
+26.45%
$ 473.74 million $ 9.9 million
Nov 25 $ 0.395
+35.72%
$ 393.17 million $ 7.14 million
Nov 18 $ 0.263
+9.05%
$ 291.27 million $ 3.44 million
Nov 11 $ 0.256
-14.58%
$ 241.68 million $ 4.68 million
Nov 4 $ 0.299
+25.33%
$ 299.02 million $ 3.73 million
Oct 28 $ 0.239
+6.34%
$ 238.96 million $ 3.36 million
Oct 21 $ 0.22
-20.69%
$ 224.72 million $ 2.22 million
Oct 14 $ 0.28
+9.05%
$ 279.92 million $ 3.54 million
Oct 7 $ 0.27
-4.69%
$ 256.7 million $ 3.51 million
Sep 30 $ 0.283
-23.67%
$ 283.69 million $ 3.89 million
Sep 23 $ 0.367
+64.79%
$ 370.54 million $ 4.21 million
Sep 16 $ 0.239
+16.37%
$ 222.93 million $ 2 million
Sep 9 $ 0.221
+9.32%
$ 205.1 million $ 1.55 million
Sep 2 $ 0.198
-13.19%
$ 202.09 million $ 1.52 million
Aug 26 $ 0.228
-18.61%
$ 227.75 million $ 2.15 million