Fluence Historical Data

FLT Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.0478
+3.55%
$ 47.77 million $ 272,900
May 9, 2025 $ 0.0461
+2.39%
$ 46.13 million $ 189,120
May 8, 2025 $ 0.045
+13.74%
$ 45.05 million $ 227,226
May 7, 2025 $ 0.0396
-2.35%
$ 39.6 million $ 203,950
May 6, 2025 $ 0.0406
-2.05%
$ 40.56 million $ 171,975
May 5, 2025 $ 0.0414
+3.09%
$ 41.4 million $ 229,615
May 4, 2025 $ 0.0402
+0.53%
$ 40.16 million $ 139,337
May 3, 2025 $ 0.04
+1.44%
$ 39.95 million $ 201,809
May 2, 2025 $ 0.0394
+0.58%
$ 39.37 million $ 152,059
May 1, 2025 $ 0.0391
+3.45%
$ 39.14 million $ 178,234
Apr 30, 2025 $ 0.0378
+6.77%
$ 37.84 million $ 236,735
Apr 29, 2025 $ 0.0354
-10.50%
$ 35.36 million $ 56,519
Apr 28, 2025 $ 0.0395
-6.56%
$ 39.51 million $ 1.28 million
Apr 27, 2025 $ 0.0423
-3.50%
$ 42.3 million $ 2.4 million
Apr 26, 2025 $ 0.0438
-0.22%
$ 43.84 million $ 409,529
Apr 25, 2025 $ 0.0439
-6.05%
$ 43.94 million $ 121,951
Apr 24, 2025 $ 0.0466
+0.41%
$ 46.56 million $ 123,934
Apr 23, 2025 $ 0.0464
+8.34%
$ 46.38 million $ 224,884
Apr 22, 2025 $ 0.0428
+5.22%
$ 42.81 million $ 292,854
Apr 21, 2025 $ 0.0407
-7.54%
$ 40.69 million $ 516,197
Apr 20, 2025 $ 0.044
+2.96%
$ 44 million $ 385,578
Apr 19, 2025 $ 0.0442
+0.11%
$ 44.18 million $ 26,551
Apr 18, 2025 $ 0.0444
-2.23%
$ 44.36 million $ 27,334
Apr 17, 2025 $ 0.0455
+6.94%
$ 45.51 million $ 74,854
Apr 16, 2025 $ 0.0431
-1.66%
$ 43.14 million $ 103,568
Apr 15, 2025 $ 0.0439
+0.00%
$ 43.87 million $ 84,600
Apr 14, 2025 $ 0.0439
+1.16%
$ 43.87 million $ 110,965
Apr 13, 2025 $ 0.0434
-4.77%
$ 43.37 million $ 218,051
Apr 12, 2025 $ 0.0456
+8.34%
$ 45.61 million $ 267,450
Apr 11, 2025 $ 0.0421
+2.67%
$ 42.09 million $ 157,765
Apr 10, 2025 $ 0.041
-7.71%
$ 41 million $ 200,367
Apr 9, 2025 $ 0.0444
+19.01%
$ 44.42 million $ 579,094
Apr 8, 2025 $ 0.0373
-4.41%
$ 37.33 million $ 207,220
Apr 7, 2025 $ 0.0391
-12.54%
$ 39.06 million $ 275,733
Apr 6, 2025 $ 0.0447
-11.61%
$ 44.65 million $ 157,181
Apr 5, 2025 $ 0.0505
-2.00%
$ 50.52 million $ 118,647
Apr 4, 2025 $ 0.0516
-1.41%
$ 51.56 million $ 133,838
Apr 3, 2025 $ 0.0523
-3.90%
$ 52.34 million $ 267,432
Apr 2, 2025 $ 0.0545
-8.13%
$ 54.47 million $ 201,040
Apr 1, 2025 $ 0.0593
+4.03%
$ 59.28 million $ 236,710
Mar 31, 2025 $ 0.057
+0.96%
$ 56.98 million $ 245,389
Mar 30, 2025 $ 0.0564
-2.37%
$ 56.44 million $ 183,726
Mar 29, 2025 $ 0.0578
-2.69%
$ 57.81 million $ 155,003
Mar 28, 2025 $ 0.0594
-5.28%
$ 59.41 million $ 185,295
Mar 27, 2025 $ 0.064
+2.64%
$ 63.97 million $ 202,746
Mar 26, 2025 $ 0.0623
-3.27%
$ 62.33 million $ 267,592
Mar 25, 2025 $ 0.0644
-0.92%
$ 64.44 million $ 391,952
Mar 24, 2025 $ 0.065
+0.14%
$ 65.04 million $ 308,838
Mar 23, 2025 $ 0.065
+2.23%
$ 64.96 million $ 219,179
Mar 22, 2025 $ 0.0635
+2.28%
$ 63.54 million $ 262,374