Skip to main content

Fluence Energy Inc Cl A (NQ: FLNC )

20.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 20.00 20.71 19.22 20.26 1,678,537 +0.09(+0.45%)
Jun 17, 2024 20.45 20.86 19.94 20.17 2,666,356 -0.26(-1.27%)
Jun 14, 2024 21.54 21.54 20.34 20.43 2,384,336 -1.57(-7.14%)
Jun 13, 2024 22.73 23.70 21.97 22.00 1,817,803 -0.61(-2.70%)
Jun 12, 2024 23.95 25.13 22.56 22.61 2,440,872 +0.01(+0.04%)
Jun 11, 2024 22.24 22.68 21.23 22.60 1,711,357 +0.26(+1.16%)
Jun 10, 2024 22.43 22.85 21.93 22.34 2,055,483 -0.02(-0.09%)
Jun 07, 2024 22.41 23.54 22.22 22.36 1,932,222 -0.54(-2.36%)
Jun 06, 2024 24.16 24.23 22.62 22.90 2,061,589 -1.88(-7.59%)
Jun 05, 2024 22.50 24.83 21.89 24.78 2,814,146 +2.44(+10.92%)
Jun 04, 2024 24.18 24.69 22.31 22.34 4,732,916 -2.06(-8.44%)
Jun 03, 2024 25.84 26.08 24.33 24.40 2,441,088 -0.73(-2.90%)
May 31, 2024 26.00 26.12 24.09 25.13 3,407,334 -0.52(-2.03%)
May 30, 2024 24.66 25.76 24.48 25.65 2,619,215 +1.26(+5.17%)
May 29, 2024 23.28 25.29 23.06 24.39 5,166,487 +0.56(+2.35%)
May 28, 2024 23.67 25.36 23.18 23.83 7,665,734 +0.58(+2.49%)
May 24, 2024 20.39 23.88 20.21 23.25 6,097,277 +3.04(+15.04%)
May 23, 2024 20.29 20.67 19.81 20.21 2,534,270 +0.17(+0.85%)
May 22, 2024 19.09 21.32 19.09 20.04 3,728,384 +1.20(+6.37%)
May 21, 2024 17.96 18.98 17.95 18.84 2,140,675 +0.69(+3.80%)
May 20, 2024 18.36 18.55 17.62 18.15 1,236,852 -0.17(-0.93%)
May 17, 2024 18.30 18.50 18.02 18.32 1,034,094 +0.06(+0.33%)
May 16, 2024 18.53 18.88 17.72 18.26 1,679,330 -0.27(-1.46%)
May 15, 2024 19.08 19.15 18.10 18.53 1,762,713 +0.09(+0.49%)
May 14, 2024 17.85 18.46 17.84 18.44 2,379,704 +1.03(+5.92%)
May 13, 2024 17.27 17.75 17.01 17.41 2,483,806 +0.68(+4.06%)
May 10, 2024 18.87 19.14 16.46 16.73 5,419,733 -2.02(-10.77%)
May 09, 2024 20.50 20.69 18.53 18.75 4,430,034 -1.63(-8.00%)
May 08, 2024 20.19 20.62 19.66 20.38 2,682,669 -0.44(-2.11%)
May 07, 2024 21.16 21.24 20.71 20.82 1,649,337 -0.33(-1.56%)
May 06, 2024 21.11 21.50 20.58 21.15 1,885,413 +0.25(+1.20%)
May 03, 2024 20.04 20.93 20.02 20.90 3,275,570 +1.41(+7.23%)
May 02, 2024 18.73 19.51 18.15 19.49 2,202,396 +1.36(+7.50%)
May 01, 2024 17.89 19.05 17.53 18.13 2,445,497 +0.29(+1.63%)
Apr 30, 2024 17.95 18.56 17.71 17.84 2,194,159 -0.30(-1.65%)
Apr 29, 2024 17.07 18.23 17.05 18.14 2,251,098 +1.29(+7.66%)
Apr 26, 2024 16.63 16.99 16.54 16.85 837,880 +0.34(+2.06%)
Apr 25, 2024 16.46 16.64 15.97 16.51 1,146,930 -0.33(-1.96%)
Apr 24, 2024 16.33 16.95 16.30 16.84 1,459,172 +0.60(+3.69%)
Apr 23, 2024 15.68 16.94 15.61 16.24 1,669,929 +0.55(+3.51%)
Apr 22, 2024 15.13 15.91 14.92 15.69 1,154,078 +0.59(+3.91%)
Apr 19, 2024 15.48 15.57 15.02 15.10 1,298,370 -0.48(-3.08%)
Apr 18, 2024 15.81 16.04 15.34 15.58 1,383,640 -0.40(-2.50%)
Apr 17, 2024 16.31 16.80 15.88 15.98 2,123,055 -0.07(-0.44%)
Apr 16, 2024 15.47 16.33 15.30 16.05 1,342,370 +0.32(+2.03%)
Apr 15, 2024 16.00 16.10 15.48 15.73 1,524,510 -0.41(-2.54%)
Apr 12, 2024 16.52 16.68 15.97 16.14 1,027,082 -0.66(-3.93%)
Apr 11, 2024 16.95 17.38 16.56 16.80 1,386,366 +0.06(+0.36%)
Apr 10, 2024 16.05 16.75 15.67 16.74 1,387,864 -0.30(-1.76%)
Apr 09, 2024 16.84 17.56 16.84 17.04 1,098,396 +0.35(+2.10%)
Apr 08, 2024 16.92 17.16 16.58 16.69 811,915 +0.08(+0.48%)
Apr 05, 2024 16.42 16.74 16.18 16.61 1,011,514 -0.09(-0.54%)
Apr 04, 2024 16.54 17.40 16.39 16.70 1,786,150 +0.24(+1.46%)
Apr 03, 2024 16.13 16.55 15.51 16.46 2,097,084 +0.76(+4.84%)
Apr 02, 2024 16.95 17.12 15.55 15.70 2,570,811 -1.72(-9.87%)
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.