Skip to main content

Fluence Energy Inc Cl A (NQ: FLNC )

20.67 +0.53 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 20.26 20.71 19.38 20.67 1,750,757 +0.53(+2.63%)
Nov 07, 2024 19.59 20.48 19.26 20.14 2,243,521 +0.67(+3.44%)
Nov 06, 2024 18.73 20.09 18.20 19.47 4,929,189 -2.95(-13.16%)
Nov 05, 2024 21.74 22.45 20.91 22.42 1,887,401 +0.27(+1.22%)
Nov 04, 2024 21.38 22.70 21.31 22.15 1,997,914 +0.87(+4.09%)
Nov 01, 2024 21.96 22.69 21.27 21.28 1,475,186 -0.47(-2.16%)
Oct 31, 2024 21.14 21.98 20.66 21.75 1,057,793 +0.56(+2.64%)
Oct 30, 2024 20.52 22.11 20.39 21.19 1,756,270 +0.35(+1.68%)
Oct 29, 2024 20.32 20.89 20.00 20.84 994,654 +0.03(+0.14%)
Oct 28, 2024 21.00 21.65 20.78 20.81 1,007,655 +0.15(+0.73%)
Oct 25, 2024 21.00 21.40 20.61 20.66 1,359,735 -0.08(-0.39%)
Oct 24, 2024 20.52 21.45 20.20 20.74 1,702,671 +0.94(+4.75%)
Oct 23, 2024 19.34 19.86 19.15 19.80 1,738,770 -0.01(-0.05%)
Oct 22, 2024 20.65 20.65 19.77 19.81 1,626,507 -0.87(-4.21%)
Oct 21, 2024 21.00 21.11 20.42 20.68 1,193,701 -0.38(-1.80%)
Oct 18, 2024 21.41 21.69 21.01 21.06 814,126 -0.32(-1.50%)
Oct 17, 2024 22.44 22.48 21.31 21.38 1,168,527 -1.03(-4.60%)
Oct 16, 2024 21.93 22.45 21.45 22.41 1,215,231 +1.11(+5.21%)
Oct 15, 2024 21.63 21.65 20.78 21.30 1,179,484 -0.57(-2.61%)
Oct 14, 2024 21.95 22.03 21.22 21.87 791,246 +0.17(+0.78%)
Oct 11, 2024 20.23 21.91 20.13 21.70 956,497 +1.13(+5.49%)
Oct 10, 2024 20.90 21.00 20.23 20.57 1,274,579 -0.82(-3.83%)
Oct 09, 2024 20.64 21.64 20.40 21.39 1,126,078 +0.71(+3.43%)
Oct 08, 2024 21.04 21.04 20.09 20.68 1,480,278 -0.48(-2.27%)
Oct 07, 2024 21.77 22.61 20.86 21.16 1,404,984 -0.83(-3.77%)
Oct 04, 2024 22.13 22.81 21.51 21.99 1,493,491 +0.42(+1.95%)
Oct 03, 2024 21.55 21.93 21.12 21.57 1,483,237 -0.28(-1.28%)
Oct 02, 2024 21.30 22.01 19.81 21.85 3,023,832 +0.28(+1.30%)
Oct 01, 2024 21.95 21.95 20.82 21.57 2,647,799 -1.14(-5.02%)
Sep 30, 2024 22.92 23.21 22.44 22.71 1,400,821 -0.21(-0.92%)
Sep 27, 2024 22.27 23.09 22.21 22.92 1,663,093 +0.76(+3.43%)
Sep 26, 2024 22.05 22.69 21.58 22.16 1,355,699 +0.54(+2.50%)
Sep 25, 2024 22.28 22.41 21.51 21.62 1,057,357 -0.74(-3.31%)
Sep 24, 2024 22.00 22.72 21.54 22.36 1,284,358 +0.48(+2.19%)
Sep 23, 2024 21.55 21.96 21.03 21.88 902,165 +0.32(+1.48%)
Sep 20, 2024 21.21 21.76 21.11 21.56 1,522,771 +0.22(+1.03%)
Sep 19, 2024 22.68 22.68 21.17 21.34 1,783,611 -0.36(-1.66%)
Sep 18, 2024 21.61 23.00 21.57 21.70 1,799,279 -0.25(-1.14%)
Sep 17, 2024 22.21 22.48 21.79 21.95 1,486,200 -0.04(-0.18%)
Sep 16, 2024 21.56 22.35 21.15 21.99 1,234,290 +0.26(+1.20%)
Sep 13, 2024 22.00 22.77 21.53 21.73 2,536,111 +0.08(+0.37%)
Sep 12, 2024 21.04 21.73 20.50 21.65 1,904,526 +0.56(+2.66%)
Sep 11, 2024 19.86 21.16 19.76 21.09 3,408,292 +2.17(+11.47%)
Sep 10, 2024 18.50 18.98 17.95 18.92 1,429,054 +0.05(+0.26%)
Sep 09, 2024 18.60 19.41 18.55 18.87 1,523,007 +0.52(+2.83%)
Sep 06, 2024 19.42 19.50 18.14 18.35 1,393,374 -1.09(-5.61%)
Sep 05, 2024 18.67 19.47 18.48 19.44 1,718,802 +0.93(+5.02%)
Sep 04, 2024 17.35 19.05 17.15 18.51 2,228,753 +1.17(+6.75%)
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.