Skip to main content
logo
Fluence Corporation Limited (ASX:FLC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
-0.0050 (-5.88%)
Jul 21, 2026, 4:10 PM AEST

Fluence Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20260.080.080.080.08--4.71%2,200
Jul 20, 20260.080.090.080.090.091.19%97,032
Jul 17, 20260.090.090.080.080.08-1.18%31,513
Jul 16, 20260.090.090.080.090.09-3.41%11,280
Jul 15, 20260.090.090.090.090.094.76%4,598
Jul 14, 20260.090.090.080.080.08-5,966
Jul 13, 20260.090.090.080.080.08-1.18%153,426
Jul 10, 20260.080.100.080.090.094.94%141,712
Jul 9, 20260.080.080.080.080.085.19%101,318
Jul 8, 20260.080.080.080.080.082.67%32,944
Jul 7, 20260.080.080.080.080.08-6.25%53,157
Jul 6, 20260.080.080.080.080.086.67%11,224
Jul 3, 20260.080.080.080.080.081.35%7,000
Jul 2, 20260.080.080.070.070.07-2.63%32,772
Jul 1, 20260.080.080.070.080.085.56%10,319
Jun 30, 20260.080.080.070.070.07-1.37%179,604
Jun 29, 20260.070.070.070.070.071.39%53,747
Jun 26, 20260.070.070.070.070.072.86%586,184
Jun 25, 20260.080.080.070.070.07-11.39%1,216,373
Jun 24, 20260.080.080.080.080.08-1.25%104,870
Jun 23, 20260.080.080.080.080.085.26%283,860
Jun 22, 20260.080.080.080.080.08-5.00%300,335
Jun 19, 20260.080.080.080.080.08-250,594
Jun 18, 20260.080.080.080.080.081.27%424,869
Jun 17, 20260.080.080.080.080.082.60%33,220
Jun 16, 20260.080.080.080.080.08-2.53%628,102
Jun 15, 20260.080.080.080.080.08-198,335
Jun 12, 20260.090.090.080.080.08-7.06%420,794
Jun 11, 20260.090.090.080.090.09-2.86%69,662
Jun 10, 20260.090.090.090.090.09-7.89%161,816
Jun 9, 20260.100.100.090.100.10-225,939
Jun 5, 20260.090.100.090.100.105.56%804,404
Jun 4, 20260.090.090.090.090.09-1.10%186,052
Jun 3, 20260.090.090.090.090.09-249,974
Jun 2, 20260.090.090.090.090.092.25%168,305
Jun 1, 20260.090.090.090.090.09-1.11%123,486
May 29, 20260.090.090.090.090.092.27%615,178
May 28, 20260.090.090.090.090.09-0.56%212,791
May 27, 20260.090.090.090.090.09-1.67%228,884
May 26, 20260.090.090.090.090.093.45%489,626
May 25, 20260.090.090.080.090.090.58%79,826
May 22, 20260.080.090.080.090.091.76%52,870
May 21, 20260.080.090.080.090.094.94%192,871
May 20, 20260.080.080.080.080.082.53%343,373
May 19, 20260.080.080.080.080.08-1.25%25,474
May 18, 20260.090.090.080.080.08-5.88%746,920
May 15, 20260.080.090.080.090.091.19%92,657
May 14, 20260.090.090.080.080.08-1.18%99,161
May 13, 20260.090.090.090.090.09-5.56%141,190
May 12, 20260.090.090.090.090.099.76%495,087