Fluence Corporation Limited (ASX:FLC)
Australia · Delayed Price · Currency is AUD 0.0600
+0.0020 (3.45%)
Sep 10, 2025, 3:54 PM AEST
Fluence Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 491,737 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 212,980 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 210,130 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 887,648 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,793,440 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 82,196 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,750 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 434,568 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.62% | 322,762 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 336,418 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 53,571 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 200,310 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.96% | 169,389 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.52% | 278,462 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.94% | 83,064 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.62% | 905,835 |
| Aug 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 280,555 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 64,133 |
| Aug 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 594 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 172,260 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 665,088 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 627,680 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 64,268 |
| Aug 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.66% | 666,732 |
| Aug 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 349 |
| Aug 8, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 1,023,817 |
| Aug 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.85% | 19,110 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.20% | 238,449 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.77% | 380,239 |
| Aug 4, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.96% | 605,374 |
| Aug 1, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -12.07% | 577,917 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | - | 1,014,501 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.75% | 311,399 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 35,337 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.75% | 850,285 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.72% | 25,753 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.45% | 490,310 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 115,012 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 198,300 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 196,123 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 150,217 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.27% | 575,318 |
| Jul 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.24% | 971,663 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 1,155,801 |
| Jul 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 3,392,132 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 1,929,138 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 194,654 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 478,324 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 49,965 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 640,125 |