Fluence Energy Inc (FLNC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -3.7080635668 | 16.99 | 17.88 | 15.6 | 2595817 | 16.73834919 | CS |
| 4 | -2.2 | -11.8534482759 | 18.56 | 19.17 | 15.16 | 2866789 | 17.05844084 | CS |
| 12 | -1.59 | -8.85793871866 | 17.95 | 26.12 | 15.16 | 2801795 | 19.78979208 | CS |
| 26 | -5.58 | -25.4329990884 | 21.94 | 26.12 | 13.03 | 2535990 | 18.33258729 | CS |
| 52 | -12.64 | -43.5862068966 | 29 | 30.19 | 13.03 | 2086570 | 20.0743545 | CS |
| 156 | -17.14 | -51.1641791045 | 33.5 | 39.4 | 4.96 | 1579504 | 19.45727632 | CS |
| 260 | -17.14 | -51.1641791045 | 33.5 | 39.4 | 4.96 | 1579504 | 19.45727632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 16.149999 | 0.19 | 1.19 | 16.3 | 16.42 | 15.85 | 1392419 |
| 1721428500 | 15.96 | -0.53 | -3.21 | 15.86 | 16.29 | 15.6 | 2594287 |
| 1721342100 | 16.489999 | -0.52 | -3.06 | 17.27 | 17.88 | 16.399999 | 2418845 |
| 1721255700 | 17.01 | -0.6 | -3.41 | 17.21 | 17.59 | 16.83 | 1969186 |
| 1721169300 | 17.61 | 0.95 | 5.70 | 16.99 | 17.72 | 16.235 | 3660947 |
| 1721082900 | 16.66 | -1.88 | -10.14 | 17.675 | 17.75 | 16.23 | 6006995 |
| 1720823700 | 18.54 | 0.35 | 1.92 | 18.33 | 18.74 | 18.21 | 2046716 |
| 1720737300 | 18.19 | 0.95 | 5.51 | 18.21 | 18.62 | 17.68 | 2734744 |
| 1720650900 | 17.24 | 0.23 | 1.35 | 18.12 | 18.4 | 16.8 | 3279266 |
| 1720564500 | 17.01 | -0.18 | -1.05 | 17.38 | 17.45 | 16.62 | 2187355 |
| 1720478100 | 17.19 | 0.6 | 3.62 | 17.58 | 17.95 | 16.855 | 2182971 |
| 1720218900 | 16.59 | -0.5 | -2.93 | 17.3 | 17.47 | 16.579999 | 2115877 |
| 1720040640 | 17.09 | 1.21 | 7.62 | 16.42 | 17.12 | 16 | 2251289 |
| 1719959700 | 15.88 | -0.55 | -3.35 | 16.52 | 16.81 | 15.16 | 6261825 |
| 1719873300 | 16.43 | -0.91 | -5.25 | 17.45 | 17.5181 | 16.42 | 3814615 |
| 1719614100 | 17.34 | -1.79 | -9.36 | 19.13 | 19.3 | 17.2 | 4222584 |
| 1719527700 | 19.13 | 0.26 | 1.38 | 18.97 | 19.17 | 18.17 | 2145967 |
| 1719441300 | 18.87 | 0.27 | 1.45 | 18.5 | 18.94 | 18.25 | 1578471 |
| 1719354900 | 18.6 | -0.02 | -0.11 | 18.56 | 18.72 | 18.01 | 1838154 |
| 1719268500 | 18.62 | -0.87 | -4.46 | 19.5 | 19.68 | 18.29 | 2294960 |
| 1719009300 | 19.49 | -0.52 | -2.60 | 19.85 | 19.98 | 19.075 | 2029111 |
| 1718922900 | 20.01 | -0.25 | -1.23 | 20.05 | 20.7 | 19.62 | 2247924 |
| 1718750100 | 20.26 | 0.09 | 0.45 | 20 | 20.71 | 19.22 | 1677530 |
| 1718663700 | 20.17 | -0.26 | -1.27 | 20.45 | 20.86 | 19.941 | 2666123 |
| 1718404500 | 20.43 | -1.57 | -7.14 | 21.67 | 21.67 | 20.34 | 2384064 |
| 1718318100 | 22 | -0.61 | -2.70 | 22.73 | 23.7 | 21.97 | 1817785 |
| 1718231700 | 22.61 | 0.01 | 0.04 | 24.3795 | 25.13 | 22.56 | 2254734 |
| 1718145300 | 22.6 | 0.26 | 1.16 | 22.24 | 22.68 | 21.2318 | 1710788 |
| 1718058900 | 22.34 | -0.02 | -0.09 | 22.43 | 22.85 | 21.93 | 2046036 |
| 1717799700 | 22.36 | -0.54 | -2.36 | 22.41 | 23.54 | 22.3 | 1872143 |
| 1717713300 | 22.9 | -1.88 | -7.59 | 24.16 | 24.23 | 22.62 | 2059555 |
| 1717626900 | 24.78 | 2.44 | 10.92 | 22.69 | 24.83 | 21.89 | 2814046 |
| 1717540500 | 22.34 | -2.06 | -8.44 | 24.18 | 24.6886 | 22.31 | 4732907 |
| 1717454100 | 24.4 | -0.73 | -2.90 | 25.84 | 26.08 | 24.33 | 2441079 |
| 1717194900 | 25.13 | -0.52 | -2.03 | 26 | 26.12 | 24.09 | 3407321 |
| 1717108500 | 25.65 | 1.26 | 5.17 | 24.76 | 25.76 | 24.48 | 2619008 |
| 1717022100 | 24.39 | 0.56 | 2.35 | 23.27 | 25.29 | 23.0579 | 5166437 |
| 1716935700 | 23.83 | 0.58 | 2.49 | 23.67 | 25.3635 | 23.18 | 7548054 |
| 1716590100 | 23.25 | 3.04 | 15.04 | 20.39 | 23.88 | 20.285 | 6096721 |
| 1716503700 | 20.21 | 0.17 | 0.85 | 20.29 | 20.67 | 19.81 | 2447491 |
| 1716417300 | 20.04 | 1.2 | 6.37 | 19.09 | 21.32 | 19.09 | 3728370 |
| 1716330900 | 18.84 | 0.69 | 3.80 | 17.96 | 18.98 | 17.95 | 2140673 |
| 1716244500 | 18.15 | -0.17 | -0.93 | 18.36 | 18.55 | 17.62 | 1236712 |
| 1715985300 | 18.32 | 0.06 | 0.33 | 18.3 | 18.5 | 18.02 | 1034032 |
| 1715898900 | 18.26 | -0.27 | -1.46 | 18.53 | 18.88 | 17.72 | 1679330 |
| 1715812500 | 18.53 | 0.09 | 0.49 | 19.09 | 19.15 | 18.1 | 1762682 |
| 1715726100 | 18.44 | 1.03 | 5.92 | 17.85 | 18.46 | 17.845 | 2379653 |
| 1715639700 | 17.41 | 0.68 | 4.06 | 17.27 | 17.75 | 17.01 | 2483346 |
| 1715380500 | 16.73 | -2.02 | -10.77 | 18.87 | 19.14 | 16.46 | 5419375 |
| 1715294100 | 18.75 | -1.63 | -8.00 | 20.5 | 20.69 | 18.53 | 4429895 |
| 1715207700 | 20.38 | -0.44 | -2.11 | 20.19 | 20.62 | 19.66 | 2677447 |
| 1715121300 | 20.82 | -0.33 | -1.56 | 21.16 | 21.24 | 20.71 | 1649337 |
| 1715034900 | 21.15 | 0.25 | 1.20 | 21.06 | 21.5 | 20.58 | 1885412 |
| 1714775700 | 20.9 | 1.41 | 7.23 | 20.04 | 20.93 | 20.02 | 3275132 |
| 1714689300 | 19.49 | 1.35 | 7.44 | 18.75 | 19.51 | 18.15 | 2202346 |
| 1714602900 | 18.14 | 0.3 | 1.68 | 17.885 | 19.05 | 17.53 | 2445494 |
| 1714516500 | 17.84 | -0.3 | -1.65 | 17.95 | 18.56 | 17.71 | 2194159 |
| 1714430100 | 18.14 | 1.29 | 7.66 | 17.07 | 18.23 | 17.05 | 2250738 |
| 1714170900 | 16.85 | 0.34 | 2.06 | 16.629999 | 16.99 | 16.54 | 837880 |
| 1714084500 | 16.51 | -0.33 | -1.96 | 16.399999 | 16.64 | 15.97 | 1118748 |
| 1713998100 | 16.84 | 0.6 | 3.69 | 16.329999 | 16.95 | 16.3 | 1459172 |
| 1713911700 | 16.239999 | 0.55 | 3.51 | 15.68 | 16.94 | 15.605 | 1669819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
