CC, FLT-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, FLT-USD: Fluence

12 Aug 2025

LAST: 0.0374	CHANGE: 0.00	OPEN: 0.0374	HIGH: 0.0380	ASK: 0.0000	VOLUME: 174.8K
LAST: 0.0374	CHG(%): 0.16	PREV: 0.3076	LOW: 0.0367	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.0374	0.0380	0.0367	0.0374	174.8K
11 Aug 25	0.0380	0.0384	0.0361	0.0374	220.2K
10 Aug 25	0.0379	0.0383	0.0378	0.0380	138.8K
09 Aug 25	0.0355	0.0382	0.0354	0.0379	235.8K
08 Aug 25	0.0359	0.0361	0.0353	0.0355	188K
07 Aug 25	0.0372	0.0398	0.0339	0.0359	390.9K
06 Aug 25	0.0395	0.0396	0.0372	0.0372	314.1K
05 Aug 25	0.0400	0.0404	0.0385	0.0395	290K
04 Aug 25	0.0407	0.0410	0.0399	0.0400	290.3K
03 Aug 25	0.0404	0.0410	0.0402	0.0407	295.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.31
MA20:	0.35
MA50:	0.29
MA200:	0.23
STO9:	27.34
RSI14:	34.73
WPR14:	-54.42
MTM14:	-0.03
ROC14:	-0.08
Week High:	0.04
Week Low:	0.03
Month High:	0.05
Month Low:	0.03
Volatility:	81.38