Skip to main content

Fluence Energy Inc Cl A (NQ: FLNC )

15.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 17.78 17.85 16.82 17.42 2,091,063 +0.08(+0.46%)
Mar 28, 2024 16.65 17.61 16.60 17.34 2,100,118 +0.69(+4.14%)
Mar 27, 2024 16.00 16.89 15.68 16.65 1,740,472 +0.86(+5.45%)
Mar 26, 2024 16.06 16.35 15.75 15.79 992,918 -0.11(-0.69%)
Mar 25, 2024 15.70 16.12 15.51 15.90 1,184,325 +0.18(+1.15%)
Mar 22, 2024 15.75 16.39 15.64 15.72 1,883,007 -0.30(-1.87%)
Mar 21, 2024 15.06 16.26 15.00 16.02 2,837,658 +1.03(+6.87%)
Mar 20, 2024 14.42 15.17 14.26 14.99 1,683,059 +0.57(+3.95%)
Mar 19, 2024 13.83 14.47 13.83 14.42 1,393,216 +0.27(+1.91%)
Mar 18, 2024 14.26 14.40 13.94 14.15 1,661,181 +0.05(+0.35%)
Mar 15, 2024 13.40 14.14 13.03 14.10 3,587,221 +0.63(+4.68%)
Mar 14, 2024 14.28 14.29 13.34 13.47 3,055,678 -0.84(-5.87%)
Mar 13, 2024 14.99 15.13 14.26 14.31 1,921,287 -0.86(-5.67%)
Mar 12, 2024 15.22 15.56 14.86 15.17 1,848,201 -0.06(-0.39%)
Mar 11, 2024 15.40 16.01 15.18 15.23 1,601,308 -0.17(-1.10%)
Mar 08, 2024 15.35 16.13 14.95 15.40 2,182,436 +0.19(+1.25%)
Mar 07, 2024 15.00 15.28 14.68 15.21 1,933,110 +0.38(+2.56%)
Mar 06, 2024 15.11 15.33 14.46 14.83 2,247,796 +0.02(+0.14%)
Mar 05, 2024 15.21 15.61 14.71 14.81 3,034,069 -0.30(-1.99%)
Mar 04, 2024 15.48 15.58 14.51 15.11 2,304,071 -0.34(-2.20%)
Mar 01, 2024 15.39 15.79 15.04 15.45 1,695,084 +0.16(+1.05%)
Feb 29, 2024 15.82 16.00 15.23 15.29 2,620,007 -0.16(-1.04%)
Feb 28, 2024 15.00 15.54 14.54 15.45 2,439,040 +0.28(+1.85%)
Feb 27, 2024 15.90 16.19 15.02 15.17 2,618,306 -0.38(-2.44%)
Feb 26, 2024 15.17 16.10 14.67 15.55 5,468,845 +1.14(+7.91%)
Feb 23, 2024 16.61 16.66 14.21 14.41 5,794,921 -0.31(-2.14%)
Feb 22, 2024 17.08 17.17 13.41 14.72 18,412,448 -2.29(-13.43%)
Feb 21, 2024 17.70 17.95 16.97 17.01 3,691,477 -0.75(-4.22%)
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%)
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.