Skip to main content

Fluence Energy Inc Cl A (NQ: FLNC )

23.25 +3.04 (+15.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 20.39 23.88 20.21 23.25 6,097,157 +3.04(+15.04%)
May 23, 2024 20.29 20.67 19.81 20.21 2,534,270 +0.17(+0.85%)
May 22, 2024 19.09 21.32 19.09 20.04 3,728,384 +1.20(+6.37%)
May 21, 2024 17.96 18.98 17.95 18.84 2,140,675 +0.69(+3.80%)
May 20, 2024 18.36 18.55 17.62 18.15 1,236,852 -0.17(-0.93%)
May 17, 2024 18.30 18.50 18.02 18.32 1,034,094 +0.06(+0.33%)
May 16, 2024 18.53 18.88 17.72 18.26 1,679,330 -0.27(-1.46%)
May 15, 2024 19.08 19.15 18.10 18.53 1,762,713 +0.09(+0.49%)
May 14, 2024 17.85 18.46 17.84 18.44 2,379,704 +1.03(+5.92%)
May 13, 2024 17.27 17.75 17.01 17.41 2,483,806 +0.68(+4.06%)
May 10, 2024 18.87 19.14 16.46 16.73 5,419,733 -2.02(-10.77%)
May 09, 2024 20.50 20.69 18.53 18.75 4,430,034 -1.63(-8.00%)
May 08, 2024 20.19 20.62 19.66 20.38 2,682,669 -0.44(-2.11%)
May 07, 2024 21.16 21.24 20.71 20.82 1,649,337 -0.33(-1.56%)
May 06, 2024 21.11 21.50 20.58 21.15 1,885,413 +0.25(+1.20%)
May 03, 2024 20.04 20.93 20.02 20.90 3,275,570 +1.41(+7.23%)
May 02, 2024 18.73 19.51 18.15 19.49 2,202,396 +1.36(+7.50%)
May 01, 2024 17.89 19.05 17.53 18.13 2,445,497 +0.29(+1.63%)
Apr 30, 2024 17.95 18.56 17.71 17.84 2,194,159 -0.30(-1.65%)
Apr 29, 2024 17.07 18.23 17.05 18.14 2,251,098 +1.29(+7.66%)
Apr 26, 2024 16.63 16.99 16.54 16.85 837,880 +0.34(+2.06%)
Apr 25, 2024 16.46 16.64 15.97 16.51 1,146,930 -0.33(-1.96%)
Apr 24, 2024 16.33 16.95 16.30 16.84 1,459,172 +0.60(+3.69%)
Apr 23, 2024 15.68 16.94 15.61 16.24 1,669,929 +0.55(+3.51%)
Apr 22, 2024 15.13 15.91 14.92 15.69 1,154,078 +0.59(+3.91%)
Apr 19, 2024 15.48 15.57 15.02 15.10 1,298,370 -0.48(-3.08%)
Apr 18, 2024 15.81 16.04 15.34 15.58 1,383,640 -0.40(-2.50%)
Apr 17, 2024 16.31 16.80 15.88 15.98 2,123,055 -0.07(-0.44%)
Apr 16, 2024 15.47 16.33 15.30 16.05 1,342,370 +0.32(+2.03%)
Apr 15, 2024 16.00 16.10 15.48 15.73 1,524,510 -0.41(-2.54%)
Apr 12, 2024 16.52 16.68 15.97 16.14 1,027,082 -0.66(-3.93%)
Apr 11, 2024 16.95 17.38 16.56 16.80 1,386,366 +0.06(+0.36%)
Apr 10, 2024 16.05 16.75 15.67 16.74 1,387,864 -0.30(-1.76%)
Apr 09, 2024 16.84 17.56 16.84 17.04 1,098,396 +0.35(+2.10%)
Apr 08, 2024 16.92 17.16 16.58 16.69 811,915 +0.08(+0.48%)
Apr 05, 2024 16.42 16.74 16.18 16.61 1,011,514 -0.09(-0.54%)
Apr 04, 2024 16.54 17.40 16.39 16.70 1,786,150 +0.24(+1.46%)
Apr 03, 2024 16.13 16.55 15.51 16.46 2,097,084 +0.76(+4.84%)
Apr 02, 2024 16.95 17.12 15.55 15.70 2,570,811 -1.72(-9.87%)
Apr 01, 2024 17.78 17.85 16.82 17.42 2,091,063 +0.08(+0.46%)
Mar 28, 2024 16.65 17.61 16.60 17.34 2,100,118 +0.69(+4.14%)
Mar 27, 2024 16.00 16.89 15.68 16.65 1,740,472 +0.86(+5.45%)
Mar 26, 2024 16.06 16.35 15.75 15.79 992,918 -0.11(-0.69%)
Mar 25, 2024 15.70 16.12 15.51 15.90 1,184,325 +0.18(+1.15%)
Mar 22, 2024 15.75 16.39 15.64 15.72 1,883,007 -0.30(-1.87%)
Mar 21, 2024 15.06 16.26 15.00 16.02 2,837,658 +1.03(+6.87%)
Mar 20, 2024 14.42 15.17 14.26 14.99 1,683,059 +0.57(+3.95%)
Mar 19, 2024 13.83 14.47 13.83 14.42 1,393,216 +0.27(+1.91%)
Mar 18, 2024 14.26 14.40 13.94 14.15 1,661,181 +0.05(+0.35%)
Mar 15, 2024 13.40 14.14 13.03 14.10 3,587,221 +0.63(+4.68%)
Mar 14, 2024 14.28 14.29 13.34 13.47 3,055,678 -0.84(-5.87%)
Mar 13, 2024 14.99 15.13 14.26 14.31 1,921,287 -0.86(-5.67%)
Mar 12, 2024 15.22 15.56 14.86 15.17 1,848,201 -0.06(-0.39%)
Mar 11, 2024 15.40 16.01 15.18 15.23 1,601,308 -0.17(-1.10%)
Mar 08, 2024 15.35 16.13 14.95 15.40 2,182,436 +0.19(+1.25%)
Mar 07, 2024 15.00 15.28 14.68 15.21 1,933,110 +0.38(+2.56%)
Mar 06, 2024 15.11 15.33 14.46 14.83 2,247,796 +0.02(+0.14%)
Mar 05, 2024 15.21 15.61 14.71 14.81 3,034,069 -0.30(-1.99%)
Mar 04, 2024 15.48 15.58 14.51 15.11 2,304,071 -0.34(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.