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.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	22.06	23.46	↑$1.40 (6.35%)	21.54	24.54	1.90M
2023-01-27	21.01	22.76	↑$1.75 (8.33%)	20.54	23.25	1.19M
2023-01-26	23.07	21.18	↓$1.90 (-8.21%)	21.00	23.10	1.02M
2023-01-25	21.85	22.26	↑$0.41 (1.88%)	20.10	22.40	1.67M
2023-01-24	24.38	23.10	↓$1.28 (-5.25%)	22.42	24.38	1.89M
2023-01-23	22.77	24.91	↑$2.14 (9.40%)	22.62	24.93	1.74M
2023-01-20	21.24	22.54	↑$1.30 (6.12%)	20.74	23.18	1.49M
2023-01-19	20.81	20.90	↑$0.09 (0.43%)	19.77	21.13	1.16M
2023-01-18	22.07	21.53	↓$0.54 (-2.45%)	21.33	22.79	1.03M
2023-01-17	21.94	21.44	↓$0.50 (-2.28%)	21.22	22.07	799.64K
2023-01-13	21.43	22.08	↑$0.65 (3.03%)	21.20	22.73	1.10M
2023-01-12	21.54	21.86	↑$0.32 (1.49%)	20.61	22.07	1.22M
2023-01-11	19.89	21.35	↑$1.46 (7.34%)	19.89	21.40	1.37M
2023-01-10	18.34	19.83	↑$1.49 (8.12%)	18.15	19.99	1.34M
2023-01-09	16.86	18.42	↑$1.56 (9.25%)	16.86	19.24	1.36M
2023-01-06	16.10	16.43	↑$0.33 (2.05%)	15.55	16.56	575.46K
2023-01-05	16.07	15.90	↓$0.17 (-1.06%)	15.85	16.24	0.92M
2023-01-04	16.49	16.26	↓$0.23 (-1.39%)	16.02	17.10	659.57K
2023-01-03	17.72	16.21	↓$1.51 (-8.52%)	16.21	18.19	823.67K
2022-12-30	16.70	17.15	↑$0.45 (2.69%)	16.40	17.20	679.12K
2022-12-29	15.71	17.05	↑$1.34 (8.53%)	15.66	17.32	1.52M
2022-12-28	15.75	15.47	↓$0.28 (-1.78%)	15.21	15.92	812.76K
2022-12-27	17.07	15.74	↓$1.33 (-7.79%)	15.71	17.21	1.05M
2022-12-23	18.00	17.07	↓$0.93 (-5.17%)	16.88	18.04	788.64K
2022-12-22	18.78	17.90	↓$0.88 (-4.69%)	17.26	18.99	1.10M
2022-12-21	19.74	19.03	↓$0.71 (-3.60%)	18.64	20.21	847.69K
2022-12-20	19.04	19.63	↑$0.59 (3.10%)	18.54	20.90	1.51M
2022-12-19	20.00	19.42	↓$0.58 (-2.90%)	18.93	21.58	1.62M
2022-12-16	20.61	19.93	↓$0.68 (-3.30%)	19.31	21.09	2.01M
2022-12-15	21.85	20.93	↓$0.92 (-4.21%)	20.29	22.83	1.77M