Skip to main content

Fluence Energy Inc Cl A (NQ: FLNC )

16.29 -0.14 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 16.35 17.70 16.02 16.29 813,365 -0.14(-0.85%)
Nov 28, 2022 18.22 18.37 16.03 16.43 921,454 -2.13(-11.48%)
Nov 25, 2022 17.26 18.76 17.26 18.56 501,501 +1.27(+7.35%)
Nov 23, 2022 15.25 17.42 15.14 17.29 899,527 +2.28(+15.19%)
Nov 22, 2022 14.80 15.05 14.45 15.01 474,708 +0.26(+1.76%)
Nov 21, 2022 15.38 15.50 14.40 14.75 566,300 -0.94(-5.99%)
Nov 18, 2022 16.49 16.62 15.25 15.69 707,832 -0.33(-2.06%)
Nov 17, 2022 15.46 16.19 14.91 16.02 364,871 -0.11(-0.68%)
Nov 16, 2022 16.31 16.50 15.44 16.13 565,944 -0.32(-1.95%)
Nov 15, 2022 16.03 16.75 15.93 16.45 909,119 +0.99(+6.40%)
Nov 14, 2022 14.95 15.66 14.31 15.46 639,580 +0.43(+2.86%)
Nov 11, 2022 15.84 16.12 15.02 15.03 679,132 -0.52(-3.34%)
Nov 10, 2022 14.35 16.26 14.21 15.55 1,191,842 +2.20(+16.48%)
Nov 09, 2022 13.30 13.99 13.19 13.35 429,933 -0.14(-1.04%)
Nov 08, 2022 13.06 13.76 12.94 13.49 467,533 +0.55(+4.25%)
Nov 07, 2022 13.84 14.07 12.60 12.94 796,570 -0.78(-5.69%)
Nov 04, 2022 14.93 14.93 13.28 13.72 596,101 -0.52(-3.65%)
Nov 03, 2022 13.83 14.93 13.83 14.24 538,726 +0.30(+2.15%)
Nov 02, 2022 14.78 14.88 13.69 13.94 677,404 -0.96(-6.44%)
Nov 01, 2022 15.15 15.69 14.75 14.90 503,937 -0.03(-0.20%)
Oct 31, 2022 14.66 15.22 14.25 14.93 471,226 +0.33(+2.26%)
Oct 28, 2022 14.06 14.84 13.77 14.60 341,318 +0.11(+0.76%)
Oct 27, 2022 14.56 15.11 14.31 14.49 493,074 -0.03(-0.21%)
Oct 26, 2022 14.00 15.33 14.00 14.52 777,051 +0.61(+4.39%)
Oct 25, 2022 12.62 14.18 12.62 13.91 842,426 +1.22(+9.61%)
Oct 24, 2022 12.72 12.93 12.21 12.69 467,761 -0.07(-0.55%)
Oct 21, 2022 12.33 12.86 11.89 12.76 642,775 +0.39(+3.15%)
Oct 20, 2022 13.66 13.66 12.03 12.37 993,754 -1.47(-10.62%)
Oct 19, 2022 13.97 14.06 13.43 13.84 437,662 -0.22(-1.56%)
Oct 18, 2022 14.83 15.04 13.86 14.06 556,957 -0.07(-0.50%)
Oct 17, 2022 13.85 14.44 13.77 14.13 507,683 +0.66(+4.90%)
Oct 14, 2022 13.91 14.31 13.21 13.47 506,403 -0.27(-1.97%)
Oct 13, 2022 13.22 13.98 12.89 13.74 703,307 +0.01(+0.07%)
Oct 12, 2022 14.31 14.48 13.36 13.73 343,995 -0.62(-4.32%)
Oct 11, 2022 14.20 14.56 13.43 14.35 558,840 -0.03(-0.21%)
Oct 10, 2022 14.38 14.58 13.87 14.38 600,519 -0.02(-0.14%)
Oct 07, 2022 14.79 15.04 14.13 14.40 602,329 -0.85(-5.57%)
Oct 06, 2022 16.14 16.79 15.15 15.25 575,229 -0.84(-5.22%)
Oct 05, 2022 16.19 16.35 15.05 16.09 638,902 -0.52(-3.13%)
Oct 04, 2022 16.17 16.71 16.10 16.61 692,683 +1.04(+6.68%)
Oct 03, 2022 14.67 15.63 14.61 15.57 660,075 +0.98(+6.72%)
Sep 30, 2022 14.43 15.28 14.31 14.59 895,610 +0.29(+2.03%)
Sep 29, 2022 14.68 14.68 13.80 14.30 1,334,934 -0.55(-3.70%)
Sep 28, 2022 14.48 15.13 14.16 14.85 677,427 +0.40(+2.77%)
Sep 27, 2022 14.83 14.98 14.08 14.45 985,306 +0.07(+0.49%)
Sep 26, 2022 14.57 15.39 14.17 14.38 759,891 -0.27(-1.84%)
Sep 23, 2022 14.97 15.22 14.32 14.65 1,887,480 -0.91(-5.85%)
Sep 22, 2022 17.72 17.72 15.27 15.56 1,413,439 -1.99(-11.34%)
Sep 21, 2022 17.59 18.36 17.28 17.55 896,551 +0.19(+1.09%)
Sep 20, 2022 18.58 18.75 17.32 17.36 972,160 -1.22(-6.57%)
Sep 19, 2022 18.00 18.96 17.76 18.58 822,550 +0.34(+1.86%)
Sep 16, 2022 18.32 18.93 17.95 18.24 1,064,399 -0.93(-4.85%)
Sep 15, 2022 19.20 20.16 18.87 19.17 1,585,415 -0.08(-0.42%)
Sep 14, 2022 18.50 19.27 17.54 19.25 1,205,131 +0.94(+5.13%)
Sep 13, 2022 17.84 18.65 17.51 18.31 891,486 -0.61(-3.22%)
Sep 12, 2022 18.69 19.00 18.13 18.92 808,820 +0.22(+1.18%)
Sep 09, 2022 19.15 19.27 18.41 18.70 527,887 -0.12(-0.64%)
Sep 08, 2022 19.15 19.60 18.56 18.82 850,051 -0.58(-2.99%)
Sep 07, 2022 18.03 19.50 18.03 19.40 886,400 +1.20(+6.59%)
Sep 06, 2022 18.25 18.50 17.18 18.20 905,920 +0.11(+0.61%)
Sep 02, 2022 18.50 18.81 17.42 18.09 1,176,994 +0.06(+0.33%)
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.