Fluence Energy Inc (FLNC) Historical Stock Data
16.37 ↑0.77 (4.94%)
As of July 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, FLNC is down -1.67% a day on average. There have been 10 days where Fluence Energy Inc closed green and 20 days where FLNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.93 | 16.37 | ↑$0.44 (2.76%) | 15.89 | 16.70 | 1.59M |
| 2024-07-25 | 15.50 | 15.60 | ↑$0.10 (0.65%) | 15.27 | 16.19 | 1.89M |
| 2024-07-24 | 15.98 | 15.58 | ↓$0.40 (-2.50%) | 15.53 | 16.82 | 1.93M |
| 2024-07-23 | 16.11 | 16.14 | ↑$0.03 (0.19%) | 15.97 | 16.48 | 1.49M |
| 2024-07-22 | 16.30 | 16.25 | ↓$0.05 (-0.31%) | 15.85 | 16.42 | 2.13M |
| 2024-07-19 | 16.52 | 15.96 | ↓$0.56 (-3.39%) | 15.60 | 16.57 | 2.71M |
| 2024-07-18 | 17.27 | 16.49 | ↓$0.78 (-4.52%) | 16.40 | 17.88 | 2.42M |
| 2024-07-17 | 17.29 | 17.01 | ↓$0.28 (-1.62%) | 16.83 | 17.59 | 2.06M |
| 2024-07-16 | 16.99 | 17.61 | ↑$0.62 (3.65%) | 16.24 | 17.72 | 3.66M |
| 2024-07-15 | 17.68 | 16.66 | ↓$1.02 (-5.74%) | 16.23 | 17.75 | 6.01M |
| 2024-07-12 | 18.33 | 18.54 | ↑$0.21 (1.15%) | 18.21 | 18.74 | 2.05M |
| 2024-07-11 | 18.29 | 18.19 | ↓$0.10 (-0.55%) | 17.68 | 18.62 | 2.91M |
| 2024-07-10 | 18.12 | 17.24 | ↓$0.88 (-4.86%) | 16.80 | 18.40 | 3.28M |
| 2024-07-09 | 17.38 | 17.01 | ↓$0.37 (-2.13%) | 16.62 | 17.45 | 2.19M |
| 2024-07-08 | 17.58 | 17.19 | ↓$0.39 (-2.22%) | 16.86 | 17.95 | 2.18M |
| 2024-07-05 | 17.30 | 16.59 | ↓$0.71 (-4.10%) | 16.58 | 17.47 | 2.12M |
| 2024-07-03 | 16.42 | 17.09 | ↑$0.67 (4.08%) | 16.00 | 17.12 | 2.25M |
| 2024-07-02 | 16.52 | 15.88 | ↓$0.64 (-3.87%) | 15.16 | 16.81 | 6.26M |
| 2024-07-01 | 17.38 | 16.43 | ↓$0.95 (-5.47%) | 16.42 | 17.52 | 3.81M |
| 2024-06-28 | 19.13 | 17.34 | ↓$1.79 (-9.36%) | 17.20 | 19.30 | 4.23M |
| 2024-06-27 | 18.97 | 19.13 | ↑$0.16 (0.84%) | 18.17 | 19.17 | 2.15M |
| 2024-06-26 | 18.50 | 18.87 | ↑$0.37 (2.00%) | 18.25 | 18.94 | 1.58M |
| 2024-06-25 | 18.56 | 18.60 | ↑$0.04 (0.22%) | 18.01 | 18.72 | 1.84M |
| 2024-06-24 | 19.50 | 18.62 | ↓$0.88 (-4.51%) | 18.29 | 19.68 | 2.30M |
| 2024-06-21 | 19.85 | 19.49 | ↓$0.36 (-1.81%) | 19.08 | 19.90 | 2.03M |
| 2024-06-20 | 20.06 | 20.01 | ↓$0.05 (-0.25%) | 19.62 | 20.70 | 2.25M |
| 2024-06-18 | 20.00 | 20.26 | ↑$0.26 (1.30%) | 19.22 | 20.71 | 1.68M |
| 2024-06-17 | 20.45 | 20.17 | ↓$0.28 (-1.37%) | 19.94 | 20.86 | 2.67M |
| 2024-06-14 | 21.54 | 20.43 | ↓$1.11 (-5.15%) | 20.34 | 21.54 | 2.38M |
| 2024-06-13 | 22.73 | 22.00 | ↓$0.73 (-3.21%) | 21.97 | 23.70 | 1.82M |
Create an account or log in to view more rows.
$FLNC Fuk the 1% even though i feel like the 1%
$FLNC i need more
$FLNC is it Monday yet?
$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.