Skip to main content
logo
Fluence Corporation Limited (ASX:FLC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0590
-0.0010 (-1.67%)
Aug 31, 2026, 2:41 PM AEST

Fluence Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20260.060.060.060.06--1.67%196,805
Aug 28, 20260.060.060.060.060.06-1.64%240,741
Aug 27, 20260.060.060.060.060.06-281,889
Aug 26, 20260.060.060.060.060.06-1.61%127,362
Aug 25, 20260.060.060.060.060.06-1.59%80,519
Aug 24, 20260.070.070.060.060.06-4.55%1,874,954
Aug 21, 20260.070.070.070.070.07-2.94%57,144
Aug 20, 20260.060.070.060.070.073.82%138,333
Aug 19, 20260.070.070.070.070.07-3.68%177,909
Aug 18, 20260.070.070.070.070.07-5.56%778,590
Aug 17, 20260.070.070.070.070.072.86%44,857
Aug 14, 20260.070.080.070.070.07-1.41%937,501
Aug 13, 20260.070.080.070.070.07-4.05%98,235
Aug 12, 20260.070.070.070.070.074.23%54,414
Aug 11, 20260.070.070.070.070.07-22,284
Aug 10, 20260.070.070.070.070.07-2.74%27,246
Aug 7, 20260.070.070.070.070.075.80%495,421
Aug 6, 20260.080.080.070.070.07-6.76%460,188
Aug 5, 20260.080.080.070.070.071.37%95,209
Aug 4, 20260.080.080.070.070.07-1.35%1,233,782
Aug 3, 20260.080.080.070.070.07-5.13%47,235
Jul 31, 20260.080.080.080.080.08-128,829
Jul 30, 20260.080.080.080.080.08-30,655
Jul 29, 20260.070.080.070.080.086.85%157,837
Jul 28, 20260.090.090.070.070.07-14.12%325,201
Jul 27, 20260.090.090.080.090.091.19%23,182
Jul 24, 20260.090.090.080.080.08-1.18%123,716
Jul 23, 20260.080.090.080.090.093.66%2,283
Jul 22, 20260.080.090.080.080.082.50%98,703
Jul 21, 20260.080.080.080.080.08-5.88%46,023
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