Fluence Energy Inc (FLNC) Historical Stock Data

15.98 ↓0.07 (-0.44%)
As of April 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FLNC is up 0.35% a day on average. There have been 15 days where Fluence Energy Inc closed green and 15 days where FLNC closed red.

DateOpenCloseChangeLowHighVolume
2024-04-1716.3115.98↓$0.33 (-2.02%)15.8816.802.12M
2024-04-1615.4716.05↑$0.58 (3.75%)15.3016.331.34M
2024-04-1516.0015.73↓$0.27 (-1.69%)15.4816.101.53M
2024-04-1216.5216.14↓$0.38 (-2.30%)15.9716.691.03M
2024-04-1116.9516.80↓$0.15 (-0.88%)16.5617.381.39M
2024-04-1016.0516.74↑$0.69 (4.30%)15.6716.751.39M
2024-04-0916.8417.04↑$0.20 (1.19%)16.8417.561.10M
2024-04-0816.9216.69↓$0.23 (-1.36%)16.5817.16811.93K
2024-04-0516.4216.61↑$0.19 (1.16%)16.1816.741.01M
2024-04-0416.5416.70↑$0.16 (0.97%)16.3917.401.79M
2024-04-0316.1316.46↑$0.33 (2.05%)15.5116.552.10M
2024-04-0216.9515.70↓$1.25 (-7.37%)15.5517.122.57M
2024-04-0117.7817.42↓$0.36 (-2.02%)16.8217.852.09M
2024-03-2816.6517.34↑$0.69 (4.14%)16.6017.612.10M
2024-03-2716.0016.65↑$0.65 (4.06%)15.6816.891.74M
2024-03-2616.0615.79↓$0.27 (-1.68%)15.7516.350.99M
2024-03-2515.7015.90↑$0.20 (1.27%)15.5116.121.18M
2024-03-2215.7515.72↓$0.03 (-0.19%)15.6416.391.88M
2024-03-2115.0616.02↑$0.96 (6.37%)15.0016.262.84M
2024-03-2014.4214.99↑$0.57 (3.95%)14.2615.171.68M
2024-03-1913.8314.42↑$0.59 (4.27%)13.8314.471.39M
2024-03-1814.2614.15↓$0.11 (-0.77%)13.9414.401.66M
2024-03-1513.4014.10↑$0.70 (5.22%)13.0314.143.59M
2024-03-1414.2813.47↓$0.81 (-5.67%)13.3414.293.06M
2024-03-1314.9914.31↓$0.68 (-4.54%)14.2615.131.92M
2024-03-1215.2215.17↓$0.05 (-0.33%)14.8615.561.85M
2024-03-1115.4015.23↓$0.17 (-1.10%)15.1816.011.60M
2024-03-0815.3615.40↑$0.04 (0.29%)14.9516.132.18M
2024-03-0715.0015.21↑$0.21 (1.40%)14.6815.281.93M
2024-03-0615.1114.83↓$0.28 (-1.85%)14.4615.332.25M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$FLNC Bears get cremated today

0 Like Report
Modok

$FLNC every dip gets bought up.

0 Like Report
aussie713

$FLNC Somethings happening Monday.

0 Like Report
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