Fluence Energy Inc (FLNC) Historical Stock Data
17.08 ↑1.20 (7.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLNC is up 0.11% a day on average. There have been 17 days where Fluence Energy Inc closed green and 13 days where FLNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 16.58 | 15.88 | ↓$0.70 (-4.22%) | 15.71 | 16.85 | 2.55M |
| 2024-12-30 | 16.00 | 16.42 | ↑$0.42 (2.63%) | 15.92 | 16.53 | 1.65M |
| 2024-12-27 | 16.18 | 16.24 | ↑$0.06 (0.37%) | 15.85 | 16.60 | 2.10M |
| 2024-12-26 | 15.75 | 15.80 | ↑$0.05 (0.32%) | 15.75 | 16.08 | 1.50M |
| 2024-12-24 | 15.95 | 16.13 | ↑$0.18 (1.13%) | 15.95 | 16.28 | 782.25K |
| 2024-12-23 | 15.19 | 15.94 | ↑$0.75 (4.94%) | 15.03 | 15.97 | 2M |
| 2024-12-20 | 14.75 | 15.21 | ↑$0.46 (3.12%) | 14.72 | 15.74 | 3.40M |
| 2024-12-19 | 16.27 | 15.00 | ↓$1.27 (-7.81%) | 14.81 | 16.53 | 4.57M |
| 2024-12-18 | 16.60 | 16.07 | ↓$0.53 (-3.19%) | 15.79 | 17.71 | 3.58M |
| 2024-12-17 | 16.79 | 17.04 | ↑$0.25 (1.49%) | 16.56 | 17.37 | 1.77M |
| 2024-12-16 | 17.17 | 16.95 | ↓$0.22 (-1.28%) | 16.61 | 17.24 | 3.54M |
| 2024-12-13 | 16.75 | 17.17 | ↑$0.42 (2.51%) | 16.73 | 17.62 | 3.41M |
| 2024-12-12 | 16.68 | 17.07 | ↑$0.39 (2.34%) | 16.53 | 17.60 | 3.28M |
| 2024-12-11 | 16.25 | 16.67 | ↑$0.43 (2.62%) | 15.90 | 16.75 | 14.72M |
| 2024-12-10 | 16.19 | 16.42 | ↑$0.23 (1.42%) | 15.77 | 17.31 | 11.61M |
| 2024-12-09 | 17.27 | 18.52 | ↑$1.25 (7.24%) | 17.12 | 18.99 | 2.95M |
| 2024-12-06 | 17.16 | 16.92 | ↓$0.24 (-1.40%) | 16.71 | 17.60 | 1.67M |
| 2024-12-05 | 17.13 | 16.84 | ↓$0.29 (-1.69%) | 16.80 | 17.38 | 2.08M |
| 2024-12-04 | 18.29 | 17.08 | ↓$1.21 (-6.62%) | 16.66 | 18.50 | 5.74M |
| 2024-12-03 | 18.89 | 18.33 | ↓$0.56 (-2.96%) | 18.24 | 18.95 | 1.95M |
| 2024-12-02 | 18.91 | 18.77 | ↓$0.14 (-0.74%) | 18.62 | 19.24 | 2.42M |
| 2024-11-29 | 18.53 | 18.81 | ↑$0.28 (1.51%) | 17.95 | 18.99 | 1.80M |
| 2024-11-27 | 19.28 | 18.37 | ↓$0.90 (-4.70%) | 17.86 | 19.38 | 6.60M |
| 2024-11-26 | 21.00 | 19.00 | ↓$2.00 (-9.52%) | 18.78 | 21.22 | 9.58M |
| 2024-11-25 | 24.00 | 23.50 | ↓$0.50 (-2.08%) | 22.51 | 24.00 | 3.60M |
| 2024-11-22 | 21.25 | 23.02 | ↑$1.77 (8.33%) | 21.07 | 23.16 | 2.78M |
| 2024-11-21 | 21.72 | 21.18 | ↓$0.54 (-2.49%) | 21.16 | 22.14 | 1.57M |
| 2024-11-20 | 21.00 | 21.91 | ↑$0.91 (4.33%) | 20.81 | 22.12 | 1.65M |
| 2024-11-19 | 19.94 | 21.09 | ↑$1.15 (5.77%) | 19.39 | 21.35 | 2.15M |
| 2024-11-18 | 19.27 | 19.64 | ↑$0.37 (1.92%) | 18.80 | 19.68 | 2.39M |
Create an account or log in to view more rows.
$FLNC Tomorrow
$FLNC swing puts
$FLNC Mindset is key
$FLNC Fuk the 1% even though i feel like the 1%
$FLNC i need more
$FLNC is it Monday yet?
$FLNC my hands are made out of diamonds
$FLNC lock and load
$FLNC Bears get cremated today
$FLNC this sell-off is meh.