Skip to main content
logo
Fluence Corporation Limited (ASX:FLC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0890
-0.0010 (-1.11%)
Feb 5, 2026, 3:58 PM AEST

Fluence Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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