Fluence Energy, Inc. (FLNC) NASDAQ

19.83

+0.16(+0.81%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202519.8419.6719.6721.1519.424.03M
December 22, 202520.3420.4520.4520.9519.544.11M
December 19, 202518.9719.9619.9620.2518.916.8M
December 18, 202520.4819.3119.3120.82194.41M
December 17, 202521.7118.5718.5721.7218.484.99M
December 16, 202520.8121.3121.3121.3718.526.04M
December 15, 202522.6121.5221.5222.6821.364.33M
December 12, 202525.4422.1922.1925.8522.017.06M
December 11, 202523.4925.7925.7925.8122.257.09M
December 10, 202523.923.8123.8124.4122.543.99M
December 09, 202522.6123.9423.9424.3321.835.64M
December 08, 202522.5822.8622.8623.6721.836.26M
December 05, 202522.5123.9623.9624.7922.517.8M
December 04, 202520.1123.3423.3423.4819.8410.19M
December 03, 202520.0919.8519.8520.1519.114.5M
December 02, 202519.219.9619.9620.2718.915.69M
December 01, 202519.0519.3919.3919.9718.524.88M
November 28, 202519.0119.6419.6419.9918.73.41M
November 26, 202517.6218.9918.9919.217.218.36M
November 25, 202518.1516.7716.7719.2315.111.84M
November 24, 202515.515.815.815.9915.019.79M
November 21, 202515.5815.415.415.8814.587.75M
November 20, 202517.715.5115.5118.2815.465.81M
November 19, 202517.2316.8116.8118.0516.384.09M
November 18, 202516.7617.0217.0218.21166.07M
November 17, 202517.4517.2317.2318.0916.924.93M
November 14, 202515.317.9117.9118.2715.2210.08M
November 13, 202518.9316.2516.2519.491614.46M
November 12, 202520.819.2119.2121.22196.47M
November 11, 202521.0320.7320.7321.118.658.01M
November 10, 202521.8421.7921.7923.7421.2711.62M
November 07, 202519.0120.7920.7921.0617.686.46M
November 06, 202521.1519.8219.8221.219.365.3M
November 05, 202519.8120.7220.7221.7219.416.63M
November 04, 202519.519.1819.1820.9919.015.18M
November 03, 202521.520.8120.8122.4420.717.6M
October 31, 202520.01212121.7319.956.58M
October 30, 202519.5520.4720.4721.419.418.72M
October 29, 202518.920.2820.2821.2118.529.07M
October 28, 202519.218.118.119.3117.94.32M
October 27, 202519.9818.7418.7420.3318.387.75M
October 24, 202517.0819.5219.5219.5417.089.2M
October 23, 202516.0916.0316.0316.415.285.47M
October 22, 202516.0415.2215.2216.1314.318.52M
October 21, 202517.4816.2616.2617.5716.027.31M
October 20, 202519.8518.4518.4519.9218.015.78M
October 17, 202519.1118.3318.3319.9418.236.88M
October 16, 202520.9319.5819.5822.1218.6411.33M
October 15, 202520.5921.4421.4421.8719.6918.89M
October 14, 202515.3618.4518.4519.3915.1615.09M
October 13, 20251415.8915.8916.3413.9710.18M
October 10, 202514.9213.0913.0915.4612.989.82M
October 09, 202514.514.914.915.2714.16.4M
October 08, 202514.3514.9614.9615.4514.015.92M
October 07, 202515.8113.8313.8315.8113.69.39M
October 06, 202514.2115.2615.2615.513.769.56M
October 03, 202513.1513.7913.7914.22138.84M
October 02, 202513.6313.0513.0514.1512.668.91M
October 01, 20251113.4513.4513.5310.9511.1M
September 30, 202511.3410.810.811.3410.476.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved