Indicators

Fluence Energy Inc Cl A (NQ: FLNC )

20.04 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	27.63	29.39	27.63	29.24	957,205	+1.91(+6.99%)
Jul 28, 2023	28.20	28.47	27.24	27.33	947,392	-0.43(-1.55%)
Jul 27, 2023	28.85	29.82	27.25	27.76	1,148,398	-0.31(-1.10%)
Jul 26, 2023	27.68	28.54	27.55	28.07	528,643	+0.00(+0.00%)
Jul 25, 2023	28.18	28.64	27.73	28.07	700,604	-0.41(-1.44%)
Jul 24, 2023	29.00	29.32	28.23	28.48	692,298	-0.39(-1.35%)
Jul 21, 2023	29.87	30.12	28.52	28.87	969,416	-0.86(-2.89%)
Jul 20, 2023	29.98	30.00	28.72	29.73	844,318	-0.43(-1.43%)
Jul 19, 2023	30.96	31.32	29.69	30.16	1,250,983	-0.97(-3.12%)
Jul 18, 2023	29.21	31.20	29.21	31.13	1,567,420	+2.02(+6.94%)
Jul 17, 2023	27.84	29.98	27.59	29.11	1,357,330	+1.41(+5.09%)
Jul 14, 2023	28.61	29.29	27.42	27.70	790,718	-0.93(-3.25%)
Jul 13, 2023	27.78	29.29	27.70	28.63	1,803,791	+1.38(+5.06%)
Jul 12, 2023	26.14	27.64	25.75	27.25	1,301,275	+1.62(+6.32%)
Jul 11, 2023	25.62	25.74	24.57	25.63	985,139	+0.03(+0.12%)
Jul 10, 2023	24.27	25.97	24.05	25.60	1,368,303	+1.22(+5.00%)
Jul 07, 2023	24.49	25.25	24.31	24.38	839,144	+0.01(+0.04%)
Jul 06, 2023	24.87	25.30	23.91	24.37	1,152,976	-1.09(-4.28%)
Jul 05, 2023	25.99	26.10	24.88	25.46	862,716	-0.69(-2.64%)

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.