Fluence Historical Data

FLT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 18, 2025 $ 0.0358
-3.29%
$ 6.84 million $ 226,979
Aug 17, 2025 $ 0.0371
-1.01%
$ 7.07 million $ 225,548
Aug 16, 2025 $ 0.0374
+0.25%
$ 7.14 million $ 93,721
Aug 15, 2025 $ 0.0373
+0.06%
$ 7.12 million $ 234,473
Aug 14, 2025 $ 0.0373
-0.57%
$ 7.12 million $ 213,014
Aug 13, 2025 $ 0.0375
-0.28%
$ 7.16 million $ 273,169
Aug 12, 2025 $ 0.0376
-0.89%
$ 7.18 million $ 246,617
Aug 11, 2025 $ 0.0382
-0.52%
$ 7.28 million $ 279,967
Aug 10, 2025 $ 0.0383
+0.20%
$ 7.32 million $ 209,208
Aug 9, 2025 $ 0.0383
+7.43%
$ 7.3 million $ 288,162
Aug 8, 2025 $ 0.0356
-1.03%
$ 6.8 million $ 130,142
Aug 7, 2025 $ 0.036
-2.22%
$ 6.88 million $ 264,798
Aug 6, 2025 $ 0.0368
-6.06%
$ 7.03 million $ 252,525
Aug 5, 2025 $ 0.0392
-1.73%
$ 7.49 million $ 225,713
Aug 4, 2025 $ 0.0399
-1.83%
$ 7.62 million $ 254,670
Aug 3, 2025 $ 0.0409
+2.14%
$ 7.76 million $ 226,333
Aug 2, 2025 $ 0.0401
-0.85%
$ 7.56 million $ 237,454
Aug 1, 2025 $ 0.0413
-8.09%
$ 7.63 million $ 341,870
Jul 31, 2025 $ 0.045
-0.01%
$ 8.49 million $ 270,783
Jul 30, 2025 $ 0.045
+1.04%
$ 8.49 million $ 270,364
Jul 29, 2025 $ 0.0445
+5.44%
$ 8.4 million $ 559,758
Jul 28, 2025 $ 0.0422
+6.95%
$ 7.97 million $ 458,105
Jul 27, 2025 $ 0.0395
+2.22%
$ 7.45 million $ 746,662
Jul 26, 2025 $ 0.0386
+2.62%
$ 38.59 million $ 452,390
Jul 25, 2025 $ 0.0377
+5.99%
$ 37.74 million $ 462,469
Jul 24, 2025 $ 0.0356
-4.96%
$ 35.6 million $ 226,605
Jul 23, 2025 $ 0.0375
+3.08%
$ 37.46 million $ 582,835
Jul 22, 2025 $ 0.0363
-17.69%
$ 36.35 million $ 1.9 million
Jul 21, 2025 $ 0.0442
-5.44%
$ 44.17 million $ 268,482
Jul 20, 2025 $ 0.0467
+0.63%
$ 46.69 million $ 304,760
Jul 19, 2025 $ 0.0464
-1.28%
$ 46.4 million $ 201,954
Jul 18, 2025 $ 0.047
-1.49%
$ 47 million $ 464,206
Jul 17, 2025 $ 0.0478
-4.63%
$ 47.83 million $ 363,193
Jul 16, 2025 $ 0.0502
+7.63%
$ 50.16 million $ 430,122
Jul 15, 2025 $ 0.0466
-0.90%
$ 46.61 million $ 366,560
Jul 14, 2025 $ 0.0471
+0.37%
$ 47.08 million $ 210,450
Jul 13, 2025 $ 0.0469
-0.23%
$ 46.89 million $ 241,615
Jul 12, 2025 $ 0.047
+1.52%
$ 47 million $ 290,727
Jul 11, 2025 $ 0.0463
+1.42%
$ 46.32 million $ 334,762
Jul 10, 2025 $ 0.0458
-1.86%
$ 45.67 million $ 204,378
Jul 9, 2025 $ 0.0467
+7.29%
$ 46.66 million $ 262,770
Jul 8, 2025 $ 0.0435
-1.60%
$ 43.49 million $ 177,556
Jul 7, 2025 $ 0.0442
-0.20%
$ 44.2 million $ 196,131
Jul 6, 2025 $ 0.0443
+0.20%
$ 44.31 million $ 202,437
Jul 5, 2025 $ 0.0442
-2.64%
$ 44.22 million $ 167,707
Jul 4, 2025 $ 0.0454
-5.08%
$ 45.42 million $ 182,086
Jul 3, 2025 $ 0.0478
-2.14%
$ 47.83 million $ 144,898
Jul 2, 2025 $ 0.0489
+8.85%
$ 48.87 million $ 270,896
Jul 1, 2025 $ 0.0449
-4.43%
$ 44.89 million $ 138,846
Jun 30, 2025 $ 0.0471
-0.45%
$ 47.06 million $ 145,592