Fluence Energy, Inc. Class A Common Stock (FLNC) Historical Stock Data
31.62 ↓0.23 (-0.72%)
As of Market Close on December 8 2021.
Historical Data
In the past 30 trading days, FLNC is down -1.39% a day on average. There have been 7 days where Fluence Energy, Inc. Class A Common Stock closed green and 9 days where FLNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 31.69 | 31.62 | ↓$0.07 (-0.22%) | 31.13 | 32.03 | 872.88K |
| 2021-12-07 | 33.57 | 31.85 | ↓$1.72 (-5.12%) | 31.02 | 34.15 | 0.94M |
| 2021-12-06 | 31.05 | 32.57 | ↑$1.52 (4.90%) | 27.48 | 32.62 | 1.39M |
| 2021-12-03 | 33.76 | 31.03 | ↓$2.73 (-8.09%) | 30.26 | 34.88 | 826.42K |
| 2021-12-02 | 33.30 | 33.74 | ↑$0.44 (1.32%) | 32.75 | 35.55 | 769.62K |
| 2021-12-01 | 32.69 | 33.19 | ↑$0.50 (1.53%) | 32.62 | 35.99 | 1.40M |
| 2021-11-30 | 35.63 | 31.69 | ↓$3.94 (-11.06%) | 31.59 | 35.79 | 1.43M |
| 2021-11-29 | 35.00 | 34.08 | ↓$0.92 (-2.63%) | 33.10 | 35.09 | 676.73K |
| 2021-11-26 | 35.05 | 34.37 | ↓$0.68 (-1.94%) | 33.80 | 35.26 | 431.15K |
| 2021-11-24 | 37.17 | 35.97 | ↓$1.20 (-3.23%) | 35.45 | 37.25 | 598.12K |
| 2021-11-23 | 36.46 | 36.53 | ↑$0.07 (0.19%) | 36.14 | 38.00 | 2.14M |
| 2021-11-22 | 37.71 | 36.46 | ↓$1.25 (-3.31%) | 36.21 | 38.87 | 1.41M |
| 2021-11-02 | 37.14 | 35.43 | ↓$1.71 (-4.60%) | 34.86 | 37.82 | 1.84M |
| 2021-11-01 | 35.57 | 36.95 | ↑$1.38 (3.88%) | 34.26 | 37.19 | 1.95M |
| 2021-10-29 | 35.00 | 35.57 | ↑$0.57 (1.63%) | 34.26 | 36.64 | 2.73M |
| 2021-10-28 | 33.50 | 35.00 | ↑$1.50 (4.48%) | 32.00 | 35.95 | 18.34M |
Create an account or log in to view more rows.
No comments yet. Be the first.