Fluence Energy Inc (FLNC) Historical Stock Data

5.83 ↑0.26 (4.67%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FLNC is up 0.50% a day on average. There have been 14 days where Fluence Energy Inc closed green and 16 days where FLNC closed red.

DateOpenCloseChangeLowHighVolume
2025-06-205.675.83↑$0.16 (2.82%)5.616.239.04M
2025-06-185.655.57↓$0.08 (-1.42%)5.575.855.25M
2025-06-175.375.67↑$0.30 (5.59%)5.325.9813.13M
2025-06-165.145.01↓$0.13 (-2.53%)4.845.286.58M
2025-06-134.715.01↑$0.30 (6.37%)4.685.164.02M
2025-06-124.904.85↓$0.04 (-0.92%)4.764.931.78M
2025-06-115.054.94↓$0.11 (-2.18%)4.805.102.23M
2025-06-104.864.97↑$0.11 (2.26%)4.785.072.25M
2025-06-094.814.76↓$0.05 (-1.04%)4.754.992.32M
2025-06-064.704.72↑$0.02 (0.43%)4.644.851.79M
2025-06-054.884.62↓$0.26 (-5.33%)4.554.894.86M
2025-06-044.754.85↑$0.10 (2.11%)4.584.873.60M
2025-06-034.434.77↑$0.34 (7.67%)4.404.932.88M
2025-06-024.694.44↓$0.25 (-5.33%)4.414.722.37M
2025-05-304.644.70↑$0.06 (1.29%)4.564.862.01M
2025-05-294.924.68↓$0.24 (-4.88%)4.665.142.63M
2025-05-284.854.78↓$0.06 (-1.34%)4.644.852.33M
2025-05-274.994.83↓$0.16 (-3.21%)4.725.003.91M
2025-05-234.774.88↑$0.11 (2.31%)4.715.133.32M
2025-05-224.714.93↑$0.22 (4.67%)4.605.013.76M
2025-05-215.265.01↓$0.25 (-4.75%)4.945.363.28M
2025-05-205.315.36↑$0.05 (0.94%)5.265.623.50M
2025-05-195.205.27↑$0.07 (1.35%)5.075.313.65M
2025-05-165.615.41↓$0.21 (-3.65%)5.405.765.45M
2025-05-155.385.37↓$0.01 (-0.19%)4.905.467.04M
2025-05-145.785.45↓$0.33 (-5.71%)5.375.805.57M
2025-05-136.045.78↓$0.26 (-4.23%)5.756.539.07M
2025-05-125.055.69↑$0.64 (12.67%)5.036.1114.57M
2025-05-094.754.58↓$0.17 (-3.56%)4.504.936.45M
2025-05-084.204.82↑$0.63 (14.90%)3.934.9015.08M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$FLNC Fuk the 1% even though i feel like the 1%

0 Like Report