Stock Quote

Fluence Energy Inc Cl A (NQ: FLNC )

25.74 +0.41 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 25.79 26.72 25.20 25.74 1,090,316 +0.41(+1.62%)
Jun 08, 2023 26.00 26.56 25.28 25.33 1,097,675 -0.33(-1.29%)
Jun 07, 2023 27.04 27.40 25.18 25.66 1,870,149 -1.21(-4.50%)
Jun 06, 2023 24.54 27.28 24.40 26.87 2,456,171 +2.27(+9.23%)
Jun 05, 2023 23.86 25.71 23.68 24.60 1,898,948 +1.03(+4.37%)
Jun 02, 2023 24.96 24.99 23.10 23.57 1,495,593 -0.63(-2.60%)
Jun 01, 2023 24.59 24.93 23.64 24.20 1,528,678 -0.60(-2.42%)
May 31, 2023 24.18 24.98 23.21 24.80 1,272,362 +0.30(+1.22%)
May 30, 2023 23.50 25.28 23.50 24.50 1,464,540 +1.39(+6.01%)
May 26, 2023 22.20 23.20 21.73 23.11 776,567 +0.89(+4.01%)
May 25, 2023 22.77 23.25 21.97 22.22 727,619 -0.32(-1.42%)
May 24, 2023 22.42 22.59 21.50 22.54 856,696 -0.35(-1.53%)
May 23, 2023 22.44 23.52 22.29 22.89 925,176 +0.08(+0.35%)
May 22, 2023 21.97 23.30 21.77 22.81 1,050,404 +1.07(+4.92%)
May 19, 2023 22.82 22.95 21.47 21.74 950,549 -0.71(-3.16%)
May 18, 2023 23.42 23.43 22.12 22.45 891,858 -1.06(-4.51%)
May 17, 2023 23.19 24.43 22.59 23.51 1,400,160 +0.87(+3.84%)
May 16, 2023 24.35 24.45 22.53 22.64 2,101,402 -2.10(-8.49%)
May 15, 2023 22.97 24.77 22.43 24.74 2,402,523 +2.24(+9.96%)
May 12, 2023 22.00 24.02 21.33 22.50 2,309,434 +1.13(+5.29%)
May 11, 2023 22.15 23.52 19.70 21.37 3,416,238 +1.36(+6.80%)
May 10, 2023 20.23 20.86 19.78 20.01 1,438,088 +0.26(+1.32%)
May 09, 2023 18.72 20.06 18.50 19.75 1,278,282 +0.91(+4.83%)
May 08, 2023 18.16 19.17 18.00 18.84 1,440,184 +0.91(+5.08%)
May 05, 2023 16.93 18.50 16.93 17.93 1,634,436 +1.48(+9.00%)
May 04, 2023 16.59 16.64 15.82 16.45 1,183,862 -0.24(-1.44%)
May 03, 2023 16.81 17.35 16.15 16.69 1,137,495 -0.25(-1.48%)
May 02, 2023 17.01 17.34 16.57 16.94 1,019,948 -0.46(-2.64%)
May 01, 2023 17.88 17.88 17.01 17.40 755,449 -0.66(-3.65%)
Apr 28, 2023 18.12 18.40 17.70 18.06 897,921 -0.04(-0.22%)
Apr 27, 2023 17.98 18.56 17.79 18.10 1,018,108 +0.41(+2.32%)
Apr 26, 2023 18.99 19.05 17.46 17.69 977,005 -1.40(-7.33%)
Apr 25, 2023 19.83 19.83 19.01 19.09 982,496 -1.16(-5.73%)
Apr 24, 2023 20.05 20.38 19.50 20.25 434,709 +0.12(+0.60%)
Apr 21, 2023 20.38 20.47 19.77 20.13 581,103 -0.36(-1.76%)
Apr 20, 2023 19.56 20.52 19.38 20.49 1,096,982 +0.31(+1.54%)
Apr 19, 2023 20.41 20.62 19.87 20.18 433,922 -0.61(-2.93%)
Apr 18, 2023 21.10 21.49 20.48 20.79 747,139 -0.10(-0.48%)
Apr 17, 2023 20.91 21.41 20.54 20.89 725,348 -0.46(-2.15%)
Apr 14, 2023 21.85 22.21 20.92 21.35 1,031,750 -0.43(-1.97%)
Apr 13, 2023 21.59 22.25 21.39 21.78 866,254 +0.64(+3.03%)
Apr 12, 2023 21.68 22.34 20.96 21.14 1,387,535 +0.09(+0.43%)
Apr 11, 2023 20.06 21.10 19.62 21.05 1,492,054 +1.24(+6.26%)
Apr 10, 2023 19.94 20.19 19.09 19.81 945,383 -0.36(-1.78%)
Apr 06, 2023 19.61 20.44 19.11 20.17 1,844,679 +0.98(+5.11%)
Apr 05, 2023 20.77 20.99 18.19 19.19 1,963,591 -0.68(-3.42%)
Apr 04, 2023 19.53 20.12 18.68 19.87 1,536,841 +0.66(+3.44%)
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.