Skip to main content

Fluence Energy Inc Cl A (NQ: FLNC )

17.76 -1.40 (-7.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 18.75 18.77 17.50 17.76 3,031,459 -1.40(-7.31%)
Feb 16, 2024 19.93 20.03 19.09 19.16 2,123,940 -1.15(-5.66%)
Feb 15, 2024 21.40 21.54 20.18 20.31 2,033,267 -0.77(-3.65%)
Feb 14, 2024 21.49 21.70 20.71 21.08 2,395,404 +0.41(+1.98%)
Feb 13, 2024 20.46 20.96 20.10 20.67 2,854,533 -1.49(-6.72%)
Feb 12, 2024 22.58 22.91 21.88 22.16 2,382,744 -0.27(-1.20%)
Feb 09, 2024 21.71 23.16 21.47 22.43 2,668,826 +0.85(+3.94%)
Feb 08, 2024 19.50 22.23 19.43 21.58 4,085,504 +1.35(+6.67%)
Feb 07, 2024 20.05 20.63 19.47 20.23 4,050,180 +0.63(+3.21%)
Feb 06, 2024 18.33 19.63 18.12 19.60 2,328,923 +1.12(+6.06%)
Feb 05, 2024 19.25 19.27 18.21 18.48 2,418,286 -1.31(-6.62%)
Feb 02, 2024 19.84 19.98 19.11 19.79 1,755,831 -0.75(-3.65%)
Feb 01, 2024 20.34 20.97 20.07 20.54 1,419,891 +0.67(+3.37%)
Jan 31, 2024 20.14 21.18 19.86 19.87 1,104,929 -0.35(-1.73%)
Jan 30, 2024 20.67 20.68 20.00 20.22 989,026 -0.83(-3.94%)
Jan 29, 2024 20.20 21.24 19.88 21.05 1,014,591 +0.93(+4.62%)
Jan 26, 2024 21.14 21.33 20.10 20.12 1,370,683 -0.89(-4.24%)
Jan 25, 2024 21.34 21.41 20.71 21.01 1,549,079 +0.03(+0.14%)
Jan 24, 2024 22.35 22.74 20.97 20.98 1,458,244 -0.78(-3.58%)
Jan 23, 2024 21.94 22.97 21.49 21.76 3,144,720 +0.65(+3.08%)
Jan 22, 2024 20.24 21.47 20.18 21.11 1,773,114 +1.17(+5.87%)
Jan 19, 2024 19.43 20.06 19.02 19.94 1,746,292 +0.49(+2.52%)
Jan 18, 2024 19.76 19.80 19.01 19.45 1,369,090 +0.13(+0.67%)
Jan 17, 2024 18.97 19.42 18.74 19.32 1,485,093 -0.29(-1.48%)
Jan 16, 2024 20.70 20.70 19.15 19.61 1,887,372 -0.64(-3.16%)
Jan 12, 2024 21.05 21.26 20.05 20.25 1,203,496 -0.66(-3.16%)
Jan 11, 2024 21.15 21.15 20.22 20.91 1,769,812 -0.65(-3.01%)
Jan 10, 2024 21.66 21.82 21.17 21.56 1,025,145 -0.10(-0.46%)
Jan 09, 2024 21.13 22.16 20.87 21.66 2,594,246 -0.33(-1.50%)
Jan 08, 2024 21.35 22.35 21.05 21.99 1,546,089 +0.49(+2.28%)
Jan 05, 2024 21.48 22.21 21.16 21.50 1,860,374 -0.38(-1.74%)
Jan 04, 2024 22.66 22.74 21.85 21.88 1,776,584 -0.60(-2.67%)
Jan 03, 2024 23.15 23.35 22.01 22.48 2,471,073 -1.37(-5.74%)
Jan 02, 2024 23.47 24.83 23.11 23.85 1,272,324 +0.00(+0.00%)
Dec 29, 2023 24.57 24.57 23.78 23.85 971,107 -0.74(-3.01%)
Dec 28, 2023 25.05 25.05 24.40 24.59 1,122,830 -0.65(-2.58%)
Dec 27, 2023 25.70 25.85 25.11 25.24 606,485 -0.19(-0.75%)
Dec 26, 2023 25.43 25.84 25.30 25.43 924,161 +0.18(+0.71%)
Dec 22, 2023 24.91 25.41 24.25 25.25 2,560,071 +0.34(+1.36%)
Dec 21, 2023 24.16 24.95 23.81 24.91 2,671,973 +1.90(+8.26%)
Dec 20, 2023 25.39 25.56 20.85 23.01 10,140,501 -4.21(-15.47%)
Dec 19, 2023 26.80 27.39 26.52 27.22 1,774,366 +0.91(+3.46%)
Dec 18, 2023 25.45 26.60 25.20 26.31 1,887,614 +0.42(+1.62%)
Dec 15, 2023 25.34 26.00 24.79 25.89 2,408,660 +1.19(+4.82%)
Dec 14, 2023 24.22 26.30 24.10 24.70 4,667,693 +1.74(+7.58%)
Dec 13, 2023 20.70 23.00 20.42 22.96 3,185,510 +2.28(+11.03%)
Dec 12, 2023 21.65 21.89 20.63 20.68 2,199,526 -1.27(-5.79%)
Dec 11, 2023 21.95 22.53 21.50 21.95 2,141,723 +0.02(+0.09%)
Dec 08, 2023 22.25 22.52 21.63 21.93 4,838,821 -0.04(-0.18%)
Dec 07, 2023 22.40 22.65 21.14 21.97 4,355,089 -0.43(-1.92%)
Dec 06, 2023 22.50 22.95 22.05 22.40 11,541,155 -3.34(-12.98%)
Dec 05, 2023 26.37 26.56 25.15 25.74 1,206,622 -1.20(-4.45%)
Dec 04, 2023 26.49 27.80 26.22 26.94 2,344,032 +1.17(+4.54%)
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.