Fluence Historical Data

FLT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 0.0289
-1.62%
$ 5.93 million $ 155,911
Oct 6, 2025 $ 0.0294
-0.03%
$ 6.02 million $ 154,929
Oct 5, 2025 $ 0.0294
-0.13%
$ 6.03 million $ 102,719
Oct 4, 2025 $ 0.0295
-0.31%
$ 6.04 million $ 130,512
Oct 3, 2025 $ 0.0295
+1.75%
$ 5.87 million $ 110,496
Oct 2, 2025 $ 0.029
+5.16%
$ 5.76 million $ 182,718
Oct 1, 2025 $ 0.0276
+1.18%
$ 5.47 million $ 112,858
Sep 30, 2025 $ 0.0272
+0.42%
$ 5.41 million $ 121,242
Sep 29, 2025 $ 0.0272
+3.67%
$ 5.38 million $ 144,066
Sep 28, 2025 $ 0.0261
+0.04%
$ 5.19 million $ 106,931
Sep 27, 2025 $ 0.0261
-0.63%
$ 5.17 million $ 151,557
Sep 26, 2025 $ 0.0262
-2.26%
$ 5.2 million $ 134,425
Sep 25, 2025 $ 0.027
-3.70%
$ 5.31 million $ 130,799
Sep 24, 2025 $ 0.028
-3.56%
$ 5.57 million $ 110,564
Sep 23, 2025 $ 0.029
-2.30%
$ 5.76 million $ 88,864
Sep 22, 2025 $ 0.0298
-7.83%
$ 5.89 million $ 131,562
Sep 21, 2025 $ 0.0324
-0.20%
$ 6.42 million $ 112,947
Sep 20, 2025 $ 0.0324
-0.04%
$ 6.43 million $ 113,472
Sep 19, 2025 $ 0.0325
+1.51%
$ 6.43 million $ 251,867
Sep 18, 2025 $ 0.0324
-6.82%
$ 6.35 million $ 267,375
Sep 17, 2025 $ 0.0348
+2.30%
$ 6.9 million $ 138,984
Sep 16, 2025 $ 0.0341
-1.77%
$ 6.75 million $ 127,683
Sep 15, 2025 $ 0.0347
-2.05%
$ 6.89 million $ 253,004
Sep 14, 2025 $ 0.0355
+0.26%
$ 7.03 million $ 322,897
Sep 13, 2025 $ 0.0353
+5.08%
$ 6.99 million $ 278,400
Sep 12, 2025 $ 0.0336
+2.68%
$ 6.71 million $ 261,741
Sep 11, 2025 $ 0.0327
+0.63%
$ 6.48 million $ 236,903
Sep 10, 2025 $ 0.0325
+0.85%
$ 6.45 million $ 152,096
Sep 9, 2025 $ 0.0322
+0.70%
$ 6.39 million $ 158,706
Sep 8, 2025 $ 0.0319
+0.63%
$ 6.34 million $ 129,983
Sep 7, 2025 $ 0.0317
-0.51%
$ 6.3 million $ 240,479
Sep 6, 2025 $ 0.0319
-0.69%
$ 6.33 million $ 140,667
Sep 5, 2025 $ 0.0321
+0.89%
$ 6.26 million $ 131,271
Sep 4, 2025 $ 0.0319
-0.85%
$ 6.2 million $ 151,807
Sep 3, 2025 $ 0.0322
+2.33%
$ 6.27 million $ 244,294
Sep 2, 2025 $ 0.0315
+0.06%
$ 6.13 million $ 143,694
Sep 1, 2025 $ 0.0313
-6.08%
$ 6.11 million $ 107,702
Aug 31, 2025 $ 0.0333
-1.04%
$ 6.5 million $ 206,774
Aug 30, 2025 $ 0.0334
-1.58%
$ 6.55 million $ 201,606
Aug 29, 2025 $ 0.0339
-2.64%
$ 6.59 million $ 106,823
Aug 28, 2025 $ 0.0348
+0.51%
$ 6.78 million $ 214,173
Aug 27, 2025 $ 0.0349
+1.94%
$ 6.73 million $ 102,361
Aug 26, 2025 $ 0.0338
-0.65%
$ 6.64 million $ 211,190
Aug 25, 2025 $ 0.0337
-5.20%
$ 6.5 million $ 229,167
Aug 24, 2025 $ 0.036
+0.35%
$ 6.8 million $ 238,969
Aug 23, 2025 $ 0.0354
-2.34%
$ 6.85 million $ 263,432
Aug 22, 2025 $ 0.0366
-4.33%
$ 7 million $ 276,612
Aug 21, 2025 $ 0.038
-4.28%
$ 7.3 million $ 255,719
Aug 20, 2025 $ 0.0394
+0.14%
$ 7.59 million $ 252,009
Aug 19, 2025 $ 0.0395
+10.31%
$ 7.5 million $ 414,786