Fluence Historical Data

FLT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.0621
+0.15%
$ 62.12 million $ 228,321
Mar 20, 2025 $ 0.062
-2.91%
$ 62.03 million $ 292,609
Mar 19, 2025 $ 0.0639
+9.50%
$ 63.89 million $ 470,502
Mar 18, 2025 $ 0.0584
-3.34%
$ 58.35 million $ 313,084
Mar 17, 2025 $ 0.0604
+5.40%
$ 60.37 million $ 335,786
Mar 16, 2025 $ 0.0573
+0.43%
$ 57.28 million $ 282,006
Mar 15, 2025 $ 0.057
-0.19%
$ 57.05 million $ 210,859
Mar 14, 2025 $ 0.0579
+7.66%
$ 57.93 million $ 230,672
Mar 13, 2025 $ 0.0538
-2.05%
$ 53.81 million $ 325,768
Mar 12, 2025 $ 0.0549
+2.42%
$ 54.93 million $ 353,587
Mar 11, 2025 $ 0.0536
+6.09%
$ 53.63 million $ 389,600
Mar 10, 2025 $ 0.0506
-21.20%
$ 50.6 million $ 385,590
Mar 9, 2025 $ 0.0642
-9.05%
$ 64.22 million $ 140,760
Mar 8, 2025 $ 0.0706
-9.84%
$ 70.64 million $ 276,377
Mar 7, 2025 $ 0.0784
-6.82%
$ 78.36 million $ 194,602
Mar 6, 2025 $ 0.0841
-3.58%
$ 84.09 million $ 253,622
Mar 5, 2025 $ 0.0872
+0.17%
$ 87.21 million $ 287,782
Mar 4, 2025 $ 0.0871
-3.30%
$ 87.07 million $ 314,311
Mar 3, 2025 $ 0.0901
-7.09%
$ 90.06 million $ 462,702
Mar 2, 2025 $ 0.097
+3.16%
$ 97.03 million $ 292,928
Mar 1, 2025 $ 0.0941
+0.80%
$ 94.07 million $ 233,319
Feb 28, 2025 $ 0.0934
+0.89%
$ 93.36 million $ 256,747
Feb 27, 2025 $ 0.0925
+0.37%
$ 92.55 million $ 207,417
Feb 26, 2025 $ 0.0922
-1.54%
$ 92.2 million $ 315,958
Feb 25, 2025 $ 0.0937
-5.91%
$ 93.66 million $ 323,442
Feb 24, 2025 $ 0.0995
-21.56%
$ 99.54 million $ 447,678
Feb 23, 2025 $ 0.127
-3.83%
$ 126.88 million $ 234,520
Feb 22, 2025 $ 0.132
+8.55%
$ 131.91 million $ 269,157
Feb 21, 2025 $ 0.122
-6.89%
$ 121.52 million $ 588,673
Feb 20, 2025 $ 0.131
+1.81%
$ 130.51 million $ 324,021
Feb 19, 2025 $ 0.128
+1.40%
$ 128.19 million $ 353,977
Feb 18, 2025 $ 0.126
-2.58%
$ 126.36 million $ 313,063
Feb 17, 2025 $ 0.129
-0.67%
$ 129.38 million $ 318,538
Feb 16, 2025 $ 0.13
-0.29%
$ 130.25 million $ 312,860
Feb 15, 2025 $ 0.131
-2.56%
$ 130.8 million $ 277,212
Feb 14, 2025 $ 0.134
+0.65%
$ 134.49 million $ 410,937
Feb 13, 2025 $ 0.134
-3.68%
$ 133.73 million $ 435,466
Feb 12, 2025 $ 0.139
+4.93%
$ 138.91 million $ 587,800
Feb 11, 2025 $ 0.132
+5.39%
$ 132.33 million $ 352,346
Feb 10, 2025 $ 0.125
+2.91%
$ 125.35 million $ 335,520
Feb 9, 2025 $ 0.122
-11.82%
$ 121.83 million $ 495,716
Feb 8, 2025 $ 0.138
+7.19%
$ 137.9 million $ 216,844
Feb 7, 2025 $ 0.128
+5.34%
$ 128.43 million $ 298,054
Feb 6, 2025 $ 0.122
-7.87%
$ 121.92 million $ 330,597
Feb 5, 2025 $ 0.132
+0.08%
$ 132.36 million $ 571,532
Feb 4, 2025 $ 0.132
-7.23%
$ 132.24 million $ 368,380
Feb 3, 2025 $ 0.143
-3.51%
$ 142.61 million $ 751,470
Feb 2, 2025 $ 0.147
-7.07%
$ 147.46 million $ 515,758
Feb 1, 2025 $ 0.159
-16.14%
$ 158.62 million $ 471,650
Jan 31, 2025 $ 0.189
+6.19%
$ 189.14 million $ 340,020