Fluence Corporation Limited (EMFGF)
OTCMKTS · Delayed Price · Currency is USD
0.0826
0.00 (0.00%)
Jan 2, 2026, 4:00 PM EST
Fluence Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -8.22% | 10,000 |
| Dec 8, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 26.05% | 34,500 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 500 |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.71% | 10,000 |
| Nov 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.01% | 5,530 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.90% | 1,000 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 10,000 |
| Nov 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 16.28% | 30,000 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 34.11% | 40,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.50% | 10,000 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.38% | 22,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 82.46% | 1,318 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.31% | 4,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.00% | 100,000 |
| Sep 3, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 38.89% | 20,000 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 200 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 27.27% | 10,000 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.88% | 3,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.14% | 100,000 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 43.33% | 965 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 1,300 |