Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluence Energy Inc Cl A (NQ: FLNC )

18.26 -0.27 (-1.46%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.14 10.36 9.600 9.800 1,093,953 -0.19(-1.90%)
May 27, 2022 9.490 10.00 9.480 9.990 829,275 +0.63(+6.73%)
May 26, 2022 9.470 9.880 9.300 9.360 1,058,242 -0.10(-1.06%)
May 25, 2022 8.460 9.545 8.430 9.460 889,678 +0.90(+10.51%)
May 24, 2022 9.020 9.100 8.480 8.560 1,000,943 -0.73(-7.86%)
May 23, 2022 9.050 9.300 8.470 9.290 915,487 +0.34(+3.80%)
May 20, 2022 9.680 9.680 8.440 8.950 1,836,037 -0.17(-1.86%)
May 19, 2022 8.120 9.310 8.120 9.120 1,670,726 +1.02(+12.59%)
May 18, 2022 8.220 8.920 8.030 8.100 1,250,314 -0.52(-6.03%)
May 17, 2022 8.020 8.730 7.950 8.620 1,328,094 +0.96(+12.53%)
May 16, 2022 7.220 7.850 7.050 7.660 1,815,998 +0.36(+4.93%)
May 13, 2022 6.550 7.520 6.390 7.300 3,318,170 +0.99(+15.69%)
May 12, 2022 7.100 7.200 4.960 6.310 6,999,292 -0.78(-11.00%)
May 11, 2022 8.160 8.160 7.050 7.090 1,811,178 -1.15(-13.96%)
May 10, 2022 9.250 9.615 7.771 8.240 1,885,968 -0.71(-7.93%)
May 09, 2022 9.980 10.20 8.880 8.950 1,427,168 -1.44(-13.86%)
May 06, 2022 10.05 10.52 9.510 10.39 1,180,005 +0.31(+3.08%)
May 05, 2022 10.84 10.90 9.850 10.08 1,097,922 -0.78(-7.18%)
May 04, 2022 10.06 10.91 9.770 10.86 1,452,185 +1.13(+11.61%)
May 03, 2022 9.320 10.06 9.200 9.730 1,062,653 +0.37(+3.95%)
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.