Skip to main content
logo
Fluence Corporation Limited (ASX:FLC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0950
+0.0050 (5.56%)
Jun 5, 2026, 3:17 PM AEST

Fluence Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 20260.080.080.080.080.081.23%2,700
May 8, 20260.080.090.080.080.083.85%718,109
May 7, 20260.080.080.080.080.08-3.70%125,829
May 5, 20260.080.090.080.080.08-318,659
May 4, 20260.080.080.080.080.082.53%404,794
May 1, 20260.080.080.080.080.08-7.06%265,741
Apr 30, 20260.090.090.080.090.09-4.49%120,905
Apr 29, 20260.090.090.090.090.09-1.11%116,538
Apr 28, 20260.090.090.090.090.09-3.23%149,020
Apr 27, 20260.100.100.090.090.09-1.06%116,107
Apr 24, 20260.100.100.090.090.091.08%196,921
Apr 23, 20260.100.100.090.090.09-3.13%105,388
Apr 22, 20260.100.100.100.100.10-2.04%174,422
Apr 20, 20260.100.110.100.100.102.08%262,490
Apr 17, 20260.090.110.090.100.105.49%518,919
Apr 16, 20260.090.090.090.090.098.33%154,845
Apr 15, 20260.080.090.080.080.08-47,590
Apr 14, 20260.090.090.080.080.08-5.62%69,886
Apr 13, 20260.090.090.090.090.093.49%257,276
Apr 10, 20260.080.090.080.090.0911.69%303,418
Apr 9, 20260.080.080.080.080.08-1.28%26,957
Apr 8, 20260.090.090.080.080.08-3.70%265,785
Apr 7, 20260.080.080.080.080.083.85%424,425
Apr 2, 20260.090.090.080.080.08-11.36%269,122
Apr 1, 20260.090.090.080.090.09-2.22%170,248
Mar 31, 20260.080.090.080.090.0916.88%309,042
Mar 30, 20260.080.080.080.080.081.32%174,567
Mar 27, 20260.080.080.080.080.08-4,214
Mar 26, 20260.080.080.080.080.08-2.56%30,840
Mar 25, 20260.080.080.080.080.082.63%6,766
Mar 24, 20260.080.080.080.080.082.70%181,010