Fluence Energy Inc (FLNC) Historical Stock Data

23.89 ↑0.43 (1.83%)
As of January 31, 2023, 11:34am EST.

Historical Data

In the past 30 trading days, FLNC is up 0.52% a day on average. There have been 15 days where Fluence Energy Inc closed green and 15 days where FLNC closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3022.0623.46↑$1.40 (6.35%)21.5424.541.90M
2023-01-2721.0122.76↑$1.75 (8.33%)20.5423.251.19M
2023-01-2623.0721.18↓$1.90 (-8.21%)21.0023.101.02M
2023-01-2521.8522.26↑$0.41 (1.88%)20.1022.401.67M
2023-01-2424.3823.10↓$1.28 (-5.25%)22.4224.381.89M
2023-01-2322.7724.91↑$2.14 (9.40%)22.6224.931.74M
2023-01-2021.2422.54↑$1.30 (6.12%)20.7423.181.49M
2023-01-1920.8120.90↑$0.09 (0.43%)19.7721.131.16M
2023-01-1822.0721.53↓$0.54 (-2.45%)21.3322.791.03M
2023-01-1721.9421.44↓$0.50 (-2.28%)21.2222.07799.64K
2023-01-1321.4322.08↑$0.65 (3.03%)21.2022.731.10M
2023-01-1221.5421.86↑$0.32 (1.49%)20.6122.071.22M
2023-01-1119.8921.35↑$1.46 (7.34%)19.8921.401.37M
2023-01-1018.3419.83↑$1.49 (8.12%)18.1519.991.34M
2023-01-0916.8618.42↑$1.56 (9.25%)16.8619.241.36M
2023-01-0616.1016.43↑$0.33 (2.05%)15.5516.56575.46K
2023-01-0516.0715.90↓$0.17 (-1.06%)15.8516.240.92M
2023-01-0416.4916.26↓$0.23 (-1.39%)16.0217.10659.57K
2023-01-0317.7216.21↓$1.51 (-8.52%)16.2118.19823.67K
2022-12-3016.7017.15↑$0.45 (2.69%)16.4017.20679.12K
2022-12-2915.7117.05↑$1.34 (8.53%)15.6617.321.52M
2022-12-2815.7515.47↓$0.28 (-1.78%)15.2115.92812.76K
2022-12-2717.0715.74↓$1.33 (-7.79%)15.7117.211.05M
2022-12-2318.0017.07↓$0.93 (-5.17%)16.8818.04788.64K
2022-12-2218.7817.90↓$0.88 (-4.69%)17.2618.991.10M
2022-12-2119.7419.03↓$0.71 (-3.60%)18.6420.21847.69K
2022-12-2019.0419.63↑$0.59 (3.10%)18.5420.901.51M
2022-12-1920.0019.42↓$0.58 (-2.90%)18.9321.581.62M
2022-12-1620.6119.93↓$0.68 (-3.30%)19.3121.092.01M
2022-12-1521.8520.93↓$0.92 (-4.21%)20.2922.831.77M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$FLNC 50% chance this will go up or down. I am a professional guys.

0 Like Report
mezzymez2

$FLNC go to the bathroom
come back to green! I like it!

0 Like Report
iphonepromax

$FLNC yes
keep going down
let's go
stop stalling

0 Like Report