Fluence Historical Data

FLT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 15, 2026 $ 0.01
-19.82%
$ 2.23 million $ 208,839
Jan 14, 2026 $ 0.0125
-0.40%
$ 2.78 million $ 125,613
Jan 13, 2026 $ 0.0126
+1.90%
$ 2.8 million $ 103,108
Jan 12, 2026 $ 0.0123
+0.13%
$ 2.74 million $ 83,856
Jan 11, 2026 $ 0.0123
-2.30%
$ 2.74 million $ 75,278
Jan 10, 2026 $ 0.0126
+0.72%
$ 2.8 million $ 105,213
Jan 9, 2026 $ 0.0125
+0.43%
$ 2.78 million $ 93,288
Jan 8, 2026 $ 0.0124
-4.02%
$ 2.76 million $ 96,635
Jan 7, 2026 $ 0.013
-3.92%
$ 2.89 million $ 119,947
Jan 6, 2026 $ 0.0135
-0.48%
$ 3 million $ 152,669
Jan 5, 2026 $ 0.0135
+7.38%
$ 3.02 million $ 142,407
Jan 4, 2026 $ 0.0126
+1.98%
$ 2.81 million $ 152,339
Jan 3, 2026 $ 0.0124
+1.96%
$ 2.75 million $ 137,074
Jan 2, 2026 $ 0.0121
+5.92%
$ 2.7 million $ 131,554
Jan 1, 2026 $ 0.0114
-4.29%
$ 2.51 million $ 130,337
Dec 31, 2025 $ 0.012
-2.36%
$ 2.62 million $ 123,707
Dec 30, 2025 $ 0.0122
+2.94%
$ 2.69 million $ 128,228
Dec 29, 2025 $ 0.0118
-2.06%
$ 2.6 million $ 149,353
Dec 28, 2025 $ 0.0121
+3.00%
$ 2.65 million $ 121,665
Dec 27, 2025 $ 0.0116
+0.91%
$ 2.57 million $ 138,961
Dec 26, 2025 $ 0.0115
+0.32%
$ 2.52 million $ 125,985
Dec 25, 2025 $ 0.0114
+0.18%
$ 2.56 million $ 128,119
Dec 24, 2025 $ 0.0115
-1.29%
$ 2.54 million $ 127,130
Dec 23, 2025 $ 0.0118
-1.40%
$ 2.59 million $ 128,577
Dec 22, 2025 $ 0.0119
-1.41%
$ 2.66 million $ 117,410
Dec 21, 2025 $ 0.012
+2.28%
$ 2.69 million $ 126,120
Dec 20, 2025 $ 0.0118
-0.86%
$ 2.62 million $ 195,228
Dec 19, 2025 $ 0.0119
+5.92%
$ 2.65 million $ 279,763
Dec 18, 2025 $ 0.0112
-2.58%
$ 2.49 million $ 191,853
Dec 17, 2025 $ 0.0115
-1.04%
$ 2.55 million $ 126,247
Dec 16, 2025 $ 0.0117
+1.20%
$ 2.58 million $ 88,142
Dec 15, 2025 $ 0.0115
-5.14%
$ 2.56 million $ 72,687
Dec 14, 2025 $ 0.012
-0.82%
$ 2.66 million $ 59,778
Dec 13, 2025 $ 0.0121
-0.41%
$ 2.68 million $ 56,544
Dec 12, 2025 $ 0.0121
+0.05%
$ 2.54 million $ 75,148
Dec 11, 2025 $ 0.0121
-3.92%
$ 2.54 million $ 86,718
Dec 10, 2025 $ 0.0126
-1.46%
$ 2.65 million $ 89,601
Dec 9, 2025 $ 0.0128
+8.19%
$ 2.69 million $ 104,001
Dec 8, 2025 $ 0.0118
+2.66%
$ 2.48 million $ 89,590
Dec 7, 2025 $ 0.0115
-4.07%
$ 2.42 million $ 88,985
Dec 6, 2025 $ 0.012
+1.02%
$ 2.52 million $ 102,267
Dec 5, 2025 $ 0.0119
-4.57%
$ 2.5 million $ 103,677
Dec 4, 2025 $ 0.0125
-2.32%
$ 2.66 million $ 119,019
Dec 3, 2025 $ 0.0128
+1.90%
$ 2.73 million $ 124,411
Dec 2, 2025 $ 0.0125
+1.04%
$ 2.68 million $ 139,362
Dec 1, 2025 $ 0.0124
-7.80%
$ 2.65 million $ 129,447
Nov 30, 2025 $ 0.0135
+5.53%
$ 2.88 million $ 109,239
Nov 29, 2025 $ 0.0128
-2.01%
$ 2.73 million $ 96,358
Nov 28, 2025 $ 0.0131
+4.45%
$ 2.79 million $ 202,821
Nov 27, 2025 $ 0.0126
+0.55%
$ 2.67 million $ 114,576