Skip to main content
Fluence Corporation Limited (ASX:FLC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0770
-0.0030 (-3.75%)
At close: Mar 6, 2026

Fluence Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-3.75%571,159
Mar 5, 20260.090.090.080.080.08-5.88%215,981
Mar 4, 20260.080.090.080.090.093.66%266,487
Mar 3, 20260.080.080.080.080.085.13%8,694
Mar 2, 20260.080.080.080.080.08-4.88%1,172,347
Feb 27, 20260.080.080.080.080.08-3.53%259,182
Feb 26, 20260.080.090.080.090.091.19%89,354
Feb 25, 20260.080.080.080.080.081.20%26,172
Feb 24, 20260.080.080.080.080.083.75%146,644
Feb 23, 20260.080.080.080.080.08-39,000
Feb 20, 20260.080.080.080.080.08-52,127
Feb 19, 20260.080.080.080.080.08-1.23%110,927
Feb 18, 20260.090.090.080.080.08-5.81%441,743
Feb 17, 20260.090.090.080.090.09-2.27%982,875
Feb 16, 20260.090.090.090.090.09-172,733
Feb 13, 20260.090.090.090.090.09-3.30%736,917
Feb 12, 20260.090.090.090.090.091.11%60,116
Feb 11, 20260.090.090.090.090.09-66,986
Feb 10, 20260.090.090.090.090.092.27%175,569
Feb 9, 20260.090.090.090.090.09-2.22%73,813
Feb 6, 20260.090.090.090.090.091.12%876,543
Feb 5, 20260.090.090.090.090.09-1.11%289,164
Feb 4, 20260.090.090.090.090.09-411,048
Feb 3, 20260.090.090.090.090.09-1.10%328,671
Feb 2, 20260.090.090.090.090.09-1.09%611,749
Jan 30, 20260.090.090.090.090.093.37%1,497,558
Jan 29, 20260.090.090.090.090.09-381,966
Jan 28, 20260.090.100.090.090.092.30%408,314
Jan 27, 20260.090.090.090.090.09-2.25%22,600
Jan 23, 20260.090.090.090.090.094.71%184,996
Jan 22, 20260.090.090.090.090.09-8.60%637,639
Jan 21, 20260.090.100.090.090.093.33%705,147
Jan 20, 20260.090.090.090.090.09-2.17%286,930
Jan 19, 20260.090.090.090.090.09-3.16%115,538
Jan 16, 20260.090.100.090.100.101.06%232,911
Jan 15, 20260.100.100.090.090.09-2.08%403,345
Jan 14, 20260.100.100.100.100.10-2.04%931,476
Jan 13, 20260.100.100.100.100.101.03%63,186
Jan 12, 20260.100.100.100.100.10-146,980
Jan 9, 20260.100.100.100.100.10-0.51%40,736
Jan 8, 20260.100.100.100.100.10-1.52%203,586
Jan 7, 20260.100.100.100.100.101.54%283,742
Jan 6, 20260.100.100.100.100.10-1.52%331,718
Jan 5, 20260.100.100.100.100.10-1.00%5,977
Jan 2, 20260.100.110.100.100.10-412,874
Dec 31, 20250.100.100.100.100.103.09%96,150
Dec 30, 20250.100.100.100.100.10-3.00%89,888
Dec 29, 20250.100.100.100.100.102.04%120,865
Dec 24, 20250.100.100.100.100.10-2.00%334,584
Dec 23, 20250.100.110.100.100.10-591,086
Dec 22, 20250.100.100.100.100.10-564,405
Dec 19, 20250.100.100.100.100.10-31,833
Dec 18, 20250.100.100.100.100.10-204,826
Dec 17, 20250.090.100.090.100.109.89%342,188
Dec 16, 20250.090.090.090.090.09-4.21%52,289
Dec 15, 20250.110.110.100.100.10-9.52%740,232
Dec 12, 20250.100.110.100.110.115.00%80,244
Dec 11, 20250.100.110.100.100.104.17%396,911
Dec 10, 20250.100.100.090.100.10-2.04%277,194
Dec 9, 20250.110.110.100.100.10-10.91%564,618
Dec 8, 20250.110.110.100.110.114.76%682,792
Dec 5, 20250.100.110.100.110.11-1,637,157
Dec 4, 20250.110.110.100.110.115.00%334,458
Dec 3, 20250.100.110.100.100.10-54,353
Dec 2, 20250.100.100.100.100.10-101,842
Dec 1, 20250.110.110.100.100.10-4.76%133,079
Nov 28, 20250.100.110.100.110.115.00%22,999
Nov 27, 20250.110.110.100.100.10-272,104
Nov 26, 20250.100.110.100.100.10-278,585
Nov 25, 20250.100.100.100.100.10-100,666
Nov 24, 20250.100.110.100.100.10-4.76%557,412
Nov 21, 20250.110.110.100.110.115.00%83,299
Nov 20, 20250.110.110.100.100.10-4.76%326,472
Nov 19, 20250.120.120.110.110.11-8.70%755,017
Nov 18, 20250.120.120.120.120.12-4.17%1,662,597
Nov 17, 20250.120.120.120.120.12-224,087
Nov 14, 20250.120.120.120.120.12-207,695
Nov 13, 20250.130.130.120.120.12-7.69%566,388
Nov 12, 20250.130.140.130.130.13-339,073
Nov 11, 20250.140.150.130.130.13-7.14%981,397
Nov 10, 20250.140.150.140.140.143.70%2,129,914
Nov 7, 20250.130.150.120.140.1412.50%1,324,382
Nov 6, 20250.120.140.110.120.1220.00%1,509,646
Nov 5, 20250.110.110.100.100.10-13.04%516,259
Nov 4, 20250.110.120.110.120.129.52%108,700
Nov 3, 20250.130.130.110.110.11-16.00%650,981
Oct 31, 20250.120.130.110.130.138.70%358,942
Oct 30, 20250.110.120.110.120.1215.00%595,669
Oct 29, 20250.110.110.100.100.10-9.09%174,581
Oct 28, 20250.100.110.100.110.1117.02%1,382,048
Oct 27, 20250.090.100.090.090.098.05%871,390
Oct 24, 20250.080.090.080.090.098.75%305,735
Oct 23, 20250.080.080.080.080.088.11%59,414
Oct 22, 20250.080.080.070.070.071.37%177,506
Oct 21, 20250.080.080.070.070.07-9.88%402,329
Oct 20, 20250.090.090.080.080.08-1.22%296,059
Oct 17, 20250.090.090.080.080.08-12.77%540,192
Oct 16, 20250.090.100.090.090.096.82%667,658
Oct 15, 20250.090.090.090.090.09-258,510
Oct 14, 20250.090.090.080.090.091.15%390,394