Skip to main content

Fluence Energy Inc Cl A (NQ: FLNC )

17.17 +0.10 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 16.75 17.62 16.73 17.17 3,408,372 +0.10(+0.59%)
Dec 12, 2024 16.68 17.60 16.53 17.07 3,277,235 +0.40(+2.40%)
Dec 11, 2024 16.25 16.75 15.90 16.67 14,844,410 +0.25(+1.52%)
Dec 10, 2024 16.19 17.31 15.77 16.42 11,604,953 -2.10(-11.34%)
Dec 09, 2024 17.27 18.99 17.12 18.52 2,927,304 +1.60(+9.46%)
Dec 06, 2024 17.16 17.60 16.71 16.92 1,667,135 +0.08(+0.48%)
Dec 05, 2024 17.13 17.38 16.80 16.84 2,074,678 -0.24(-1.41%)
Dec 04, 2024 18.29 18.50 16.66 17.08 5,734,219 -1.25(-6.82%)
Dec 03, 2024 18.89 18.95 18.24 18.33 1,947,483 -0.44(-2.34%)
Dec 02, 2024 18.91 19.24 18.62 18.77 2,420,351 -0.04(-0.21%)
Nov 29, 2024 18.53 18.98 17.95 18.81 1,801,890 +0.44(+2.40%)
Nov 27, 2024 19.27 19.38 17.86 18.37 6,605,308 -0.63(-3.32%)
Nov 26, 2024 21.00 21.22 18.78 19.00 9,573,295 -4.50(-19.15%)
Nov 25, 2024 24.00 24.00 22.51 23.50 3,588,663 +0.48(+2.09%)
Nov 22, 2024 21.25 23.16 21.07 23.02 2,777,002 +1.84(+8.69%)
Nov 21, 2024 21.72 22.14 21.16 21.18 1,571,833 -0.73(-3.33%)
Nov 20, 2024 21.00 22.12 20.81 21.91 1,644,963 +0.82(+3.89%)
Nov 19, 2024 19.94 21.35 19.39 21.09 2,154,271 +1.45(+7.38%)
Nov 18, 2024 19.27 19.68 18.80 19.64 2,384,527 +0.30(+1.55%)
Nov 15, 2024 21.15 21.15 19.28 19.34 1,684,446 -1.67(-7.95%)
Nov 14, 2024 20.26 21.07 19.84 21.01 1,820,344 +0.79(+3.91%)
Nov 13, 2024 20.50 21.34 20.12 20.22 1,260,080 -0.23(-1.12%)
Nov 12, 2024 21.20 21.45 19.95 20.45 1,707,166 -1.22(-5.63%)
Nov 11, 2024 20.78 21.70 20.20 21.67 1,208,629 +1.00(+4.84%)
Nov 08, 2024 20.26 20.71 19.38 20.67 1,750,969 +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%)
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.