Fluence Energy Inc (FLNC) Historical Stock Data
19.51 ↑1.37 (7.55%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLNC is up 0.96% a day on average. There have been 18 days where Fluence Energy Inc closed green and 12 days where FLNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 17.89 | 18.14 | ↑$0.25 (1.43%) | 17.53 | 19.05 | 2.45M |
| 2024-04-30 | 17.95 | 17.84 | ↓$0.11 (-0.61%) | 17.71 | 18.56 | 2.19M |
| 2024-04-29 | 17.07 | 18.14 | ↑$1.07 (6.27%) | 17.05 | 18.23 | 2.25M |
| 2024-04-26 | 16.63 | 16.85 | ↑$0.22 (1.32%) | 16.54 | 16.99 | 837.88K |
| 2024-04-25 | 16.46 | 16.51 | ↑$0.05 (0.30%) | 15.97 | 16.64 | 1.15M |
| 2024-04-24 | 16.33 | 16.84 | ↑$0.51 (3.12%) | 16.30 | 16.95 | 1.46M |
| 2024-04-23 | 15.68 | 16.24 | ↑$0.56 (3.57%) | 15.61 | 16.94 | 1.67M |
| 2024-04-22 | 15.13 | 15.69 | ↑$0.56 (3.70%) | 14.92 | 15.91 | 1.15M |
| 2024-04-19 | 15.48 | 15.10 | ↓$0.38 (-2.45%) | 15.02 | 15.57 | 1.30M |
| 2024-04-18 | 15.81 | 15.58 | ↓$0.23 (-1.45%) | 15.34 | 16.04 | 1.38M |
| 2024-04-17 | 16.31 | 15.98 | ↓$0.33 (-2.02%) | 15.88 | 16.80 | 2.12M |
| 2024-04-16 | 15.47 | 16.05 | ↑$0.58 (3.75%) | 15.30 | 16.33 | 1.34M |
| 2024-04-15 | 16.00 | 15.73 | ↓$0.27 (-1.69%) | 15.48 | 16.10 | 1.53M |
| 2024-04-12 | 16.52 | 16.14 | ↓$0.38 (-2.30%) | 15.97 | 16.69 | 1.03M |
| 2024-04-11 | 16.95 | 16.80 | ↓$0.15 (-0.88%) | 16.56 | 17.38 | 1.39M |
| 2024-04-10 | 16.05 | 16.74 | ↑$0.69 (4.30%) | 15.67 | 16.75 | 1.39M |
| 2024-04-09 | 16.84 | 17.04 | ↑$0.20 (1.19%) | 16.84 | 17.56 | 1.10M |
| 2024-04-08 | 16.92 | 16.69 | ↓$0.23 (-1.36%) | 16.58 | 17.16 | 811.93K |
| 2024-04-05 | 16.42 | 16.61 | ↑$0.19 (1.16%) | 16.18 | 16.74 | 1.01M |
| 2024-04-04 | 16.54 | 16.70 | ↑$0.16 (0.97%) | 16.39 | 17.40 | 1.79M |
| 2024-04-03 | 16.13 | 16.46 | ↑$0.33 (2.05%) | 15.51 | 16.55 | 2.10M |
| 2024-04-02 | 16.95 | 15.70 | ↓$1.25 (-7.37%) | 15.55 | 17.12 | 2.57M |
| 2024-04-01 | 17.78 | 17.42 | ↓$0.36 (-2.02%) | 16.82 | 17.85 | 2.09M |
| 2024-03-28 | 16.65 | 17.34 | ↑$0.69 (4.14%) | 16.60 | 17.61 | 2.10M |
| 2024-03-27 | 16.00 | 16.65 | ↑$0.65 (4.06%) | 15.68 | 16.89 | 1.74M |
| 2024-03-26 | 16.06 | 15.79 | ↓$0.27 (-1.68%) | 15.75 | 16.35 | 0.99M |
| 2024-03-25 | 15.70 | 15.90 | ↑$0.20 (1.27%) | 15.51 | 16.12 | 1.18M |
| 2024-03-22 | 15.75 | 15.72 | ↓$0.03 (-0.19%) | 15.64 | 16.39 | 1.88M |
| 2024-03-21 | 15.06 | 16.02 | ↑$0.96 (6.37%) | 15.00 | 16.26 | 2.84M |
| 2024-03-20 | 14.42 | 14.99 | ↑$0.57 (3.95%) | 14.26 | 15.17 | 1.68M |
Create an account or log in to view more rows.
$FLNC my hands are made out of diamonds
$FLNC lock and load
$FLNC Bears get cremated today
$FLNC this sell-off is meh.
$FLNC here to raid
$FLNC When they tell me diversifying is for idiots
$FLNC every dip gets bought up.
$FLNC Somethings happening Monday.
$FLNC we like the stock
$FLNC 50% chance this will go up or down. I am a professional guys.