Skip to main content

Fluence Energy Inc Cl A (NQ: FLNC )

17.34 +0.69 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 19.50 19.51 16.91 18.03 1,499,374 -1.92(-9.62%)
Aug 31, 2022 18.90 20.11 18.53 19.95 1,037,673 +1.14(+6.06%)
Aug 30, 2022 19.45 20.05 18.56 18.81 630,289 -0.37(-1.93%)
Aug 29, 2022 18.66 20.06 18.66 19.18 951,331 -0.31(-1.59%)
Aug 26, 2022 20.67 21.09 19.13 19.49 1,267,636 -1.16(-5.62%)
Aug 25, 2022 20.23 20.74 19.70 20.65 1,403,173 +0.94(+4.77%)
Aug 24, 2022 17.60 20.11 17.58 19.71 1,570,842 +2.21(+12.63%)
Aug 23, 2022 16.65 17.70 16.61 17.50 1,882,129 +1.04(+6.32%)
Aug 22, 2022 16.37 16.74 15.83 16.46 1,412,002 +0.06(+0.37%)
Aug 19, 2022 16.79 17.00 15.81 16.40 1,282,378 -1.15(-6.55%)
Aug 18, 2022 16.87 17.70 16.66 17.55 1,437,630 +0.34(+1.98%)
Aug 17, 2022 17.26 17.98 16.51 17.21 1,701,505 -0.11(-0.64%)
Aug 16, 2022 16.76 17.98 16.56 17.32 1,878,364 -0.54(-3.02%)
Aug 15, 2022 17.95 18.90 17.58 17.86 1,561,039 -0.26(-1.43%)
Aug 12, 2022 17.11 18.50 16.56 18.12 1,268,551 +1.36(+8.11%)
Aug 11, 2022 17.94 18.46 16.54 16.76 1,345,088 -0.67(-3.84%)
Aug 10, 2022 16.67 17.51 16.55 17.43 1,151,722 +1.54(+9.69%)
Aug 09, 2022 16.06 17.54 15.52 15.89 2,333,843 -0.90(-5.36%)
Aug 08, 2022 17.67 19.09 16.56 16.79 2,504,259 +0.21(+1.27%)
Aug 05, 2022 15.88 16.94 15.64 16.58 1,448,248 +0.59(+3.69%)
Aug 04, 2022 14.49 16.02 14.42 15.99 1,009,671 +1.56(+10.81%)
Aug 03, 2022 13.85 14.46 13.35 14.43 781,654 +0.59(+4.26%)
Aug 02, 2022 13.27 14.14 13.20 13.84 1,096,471 +0.24(+1.76%)
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.