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 |
Create an account or log in to view more rows.
$FLNC we like the stock
$FLNC 50% chance this will go up or down. I am a professional guys.
$FLNC go to the bathroom
come back to green! I like it!
$FLNC buy the dip were blasting off
$FLNC holding unfortunately lol
$FLNC yes
keep going down
let's go
stop stalling
$FLNC come on I wana jump up and down
$FLNC has just been halted from trading due to volatility.
$FLNC has just been halted from trading due to volatility.
$FLNC has just been halted from trading due to volatility.