Fluence Historical Data

FLT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.0473
-2.54%
$ 47.27 million $ 193,101
Jun 28, 2025 $ 0.0485
+1.46%
$ 48.5 million $ 139,342
Jun 27, 2025 $ 0.0478
-1.26%
$ 47.8 million $ 134,382
Jun 26, 2025 $ 0.0484
-0.16%
$ 48.41 million $ 154,389
Jun 25, 2025 $ 0.0485
-4.08%
$ 48.49 million $ 210,988
Jun 24, 2025 $ 0.0506
+4.54%
$ 50.56 million $ 204,250
Jun 23, 2025 $ 0.0484
+4.51%
$ 48.36 million $ 194,256
Jun 22, 2025 $ 0.0463
-7.06%
$ 46.27 million $ 158,962
Jun 21, 2025 $ 0.0498
-5.13%
$ 49.8 million $ 186,111
Jun 20, 2025 $ 0.0525
-4.41%
$ 52.49 million $ 264,928
Jun 19, 2025 $ 0.0549
+3.97%
$ 54.91 million $ 383,255
Jun 18, 2025 $ 0.0528
+0.69%
$ 52.82 million $ 262,563
Jun 17, 2025 $ 0.0524
-5.70%
$ 52.44 million $ 251,034
Jun 16, 2025 $ 0.0556
+0.68%
$ 55.61 million $ 252,301
Jun 15, 2025 $ 0.0552
+2.00%
$ 55.24 million $ 206,395
Jun 14, 2025 $ 0.0541
-6.04%
$ 54.13 million $ 254,118
Jun 13, 2025 $ 0.0576
-3.26%
$ 57.61 million $ 269,294
Jun 12, 2025 $ 0.0595
-4.20%
$ 59.53 million $ 287,800
Jun 11, 2025 $ 0.0621
-0.63%
$ 62.14 million $ 244,058
Jun 10, 2025 $ 0.0625
+2.50%
$ 62.54 million $ 351,527
Jun 9, 2025 $ 0.061
+54.96%
$ 61.02 million $ 2.26 million
Jun 8, 2025 $ 0.0394
-0.52%
$ 39.38 million $ 124,007
Jun 7, 2025 $ 0.0395
-0.88%
$ 39.52 million $ 79,628
Jun 6, 2025 $ 0.0399
+2.29%
$ 39.86 million $ 124,502
Jun 5, 2025 $ 0.0389
-2.30%
$ 38.94 million $ 95,906
Jun 4, 2025 $ 0.0399
+2.88%
$ 39.85 million $ 177,971
Jun 3, 2025 $ 0.0387
-4.71%
$ 38.75 million $ 115,829
Jun 2, 2025 $ 0.0406
+0.04%
$ 40.65 million $ 103,939
Jun 1, 2025 $ 0.0406
+0.20%
$ 40.63 million $ 115,701
May 31, 2025 $ 0.0405
-0.46%
$ 40.55 million $ 112,385
May 30, 2025 $ 0.0408
-3.35%
$ 40.76 million $ 168,392
May 29, 2025 $ 0.0422
+4.13%
$ 42.18 million $ 148,990
May 28, 2025 $ 0.0405
-3.97%
$ 40.52 million $ 117,996
May 27, 2025 $ 0.0422
+6.22%
$ 42.2 million $ 129,216
May 26, 2025 $ 0.0397
-2.44%
$ 39.72 million $ 83,145
May 25, 2025 $ 0.0407
+0.73%
$ 40.72 million $ 127,748
May 24, 2025 $ 0.0404
+0.93%
$ 40.42 million $ 161,108
May 23, 2025 $ 0.04
-1.68%
$ 40.05 million $ 248,564
May 22, 2025 $ 0.0407
+2.36%
$ 40.73 million $ 202,813
May 21, 2025 $ 0.0398
-0.42%
$ 39.8 million $ 237,560
May 20, 2025 $ 0.04
-2.40%
$ 39.96 million $ 151,030
May 19, 2025 $ 0.041
-2.58%
$ 40.97 million $ 211,650
May 18, 2025 $ 0.042
-1.81%
$ 42 million $ 241,813
May 17, 2025 $ 0.0428
-7.10%
$ 42.78 million $ 198,085
May 16, 2025 $ 0.046
+8.46%
$ 46.03 million $ 225,564
May 15, 2025 $ 0.0424
-4.74%
$ 42.44 million $ 193,550
May 14, 2025 $ 0.0445
-5.26%
$ 44.55 million $ 172,969
May 13, 2025 $ 0.0471
+0.13%
$ 47.06 million $ 227,566
May 12, 2025 $ 0.047
-4.19%
$ 47 million $ 335,126
May 11, 2025 $ 0.0491
+2.72%
$ 49.06 million $ 205,063