Fluence Energy Inc (FLNC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 8.29493087558 | 15.19 | 16.57 | 15.03 | 1565337 | 16.02528194 | CS |
| 4 | -2.46 | -13.0089899524 | 18.91 | 19.24 | 14.8 | 3806653 | 16.66596677 | CS |
| 12 | -5.32 | -24.4372990354 | 21.77 | 24 | 14.8 | 2566827 | 18.65033977 | CS |
| 26 | -1 | -5.73065902579 | 17.45 | 24 | 13.08 | 2297827 | 18.29344833 | CS |
| 52 | -7.02 | -29.9105240733 | 23.47 | 26.12 | 13.08 | 2340746 | 18.53763615 | CS |
| 156 | -16.95 | -50.748502994 | 33.4 | 36.705 | 4.96 | 1677815 | 18.54459051 | CS |
| 260 | -17.05 | -50.8955223881 | 33.5 | 39.4 | 4.96 | 1665013 | 19.27221428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 16.239999 | 0.44 | 2.78 | 16.18 | 16.57 | 15.85 | 1984346 |
| 1735256100 | 15.8 | -0.33 | -2.05 | 15.8 | 16.075 | 15.75 | 1499655 |
| 1735077840 | 16.129999 | 0.19 | 1.19 | 15.95 | 16.274999 | 15.95 | 782251 |
| 1734996900 | 15.94 | 0.73 | 4.80 | 15.19 | 15.97 | 15.03 | 1995095 |
| 1734737700 | 15.21 | 0.21 | 1.40 | 14.97 | 15.74 | 14.8 | 3268730 |
| 1734651300 | 15 | -1.07 | -6.66 | 16.239999 | 16.53 | 14.805 | 4512257 |
| 1734564900 | 16.07 | -0.97 | -5.69 | 16.6 | 17.71 | 15.7901 | 3686159 |
| 1734478500 | 17.04 | 0.09 | 0.53 | 16.95 | 17.37 | 16.559999 | 1738962 |
| 1734392100 | 16.95 | -0.22 | -1.28 | 17.17 | 17.24 | 16.61 | 3513559 |
| 1734132900 | 17.17 | 0.1 | 0.59 | 17.215 | 17.62 | 16.73 | 3347455 |
| 1734046500 | 17.07 | 0.4 | 2.40 | 16.594999 | 17.6 | 16.526 | 3212174 |
| 1733960100 | 16.67 | 0.25 | 1.52 | 16.25 | 16.75 | 15.9 | 14791098 |
| 1733873700 | 16.42 | -2.1 | -11.34 | 16.19 | 17.307 | 16.149999 | 11484810 |
| 1733787300 | 18.52 | 1.6 | 9.46 | 17.44 | 18.99 | 17.44 | 2902890 |
| 1733528100 | 16.92 | 0.08 | 0.48 | 17.1388 | 17.6 | 16.709 | 1631099 |
| 1733441700 | 16.84 | -0.24 | -1.41 | 17.13 | 17.375 | 16.8 | 2025162 |
| 1733355300 | 17.08 | -1.25 | -6.82 | 18.4 | 18.5 | 16.66 | 5707432 |
| 1733268900 | 18.33 | -0.44 | -2.34 | 18.84 | 18.84 | 18.24 | 1871213 |
| 1733182500 | 18.77 | -0.04 | -0.21 | 18.91 | 19.24 | 18.62 | 2372066 |
| 1732917840 | 18.81 | 0.44 | 2.40 | 18.05 | 18.985 | 17.95 | 1749644 |
| 1732750500 | 18.37 | -0.63 | -3.32 | 19.275 | 19.275 | 17.855 | 6580358 |
| 1732664100 | 19 | -4.5 | -19.15 | 21 | 21.22 | 18.78 | 9467577 |
| 1732577700 | 23.5 | 0.48 | 2.09 | 24 | 24 | 22.51 | 3452886 |
| 1732318500 | 23.02 | 1.84 | 8.69 | 21.325 | 23.16 | 21.07 | 2704607 |
| 1732232100 | 21.18 | -0.73 | -3.33 | 21.87 | 22.14 | 21.16 | 1563863 |
| 1732145700 | 21.91 | 0.82 | 3.89 | 21 | 22.12 | 20.81 | 1609800 |
| 1732059300 | 21.09 | 1.45 | 7.38 | 19.88 | 21.35 | 19.385 | 2069547 |
| 1731972900 | 19.64 | 0.3 | 1.55 | 19.27 | 19.68 | 18.8 | 2366282 |
| 1731713700 | 19.34 | -1.67 | -7.95 | 20.84 | 20.895 | 19.28 | 1661467 |
| 1731627300 | 21.01 | 0.79 | 3.91 | 20.59 | 21.07 | 19.835 | 1802838 |
| 1731540900 | 20.22 | -0.23 | -1.12 | 20.5 | 21.34 | 20.12 | 1237680 |
| 1731454500 | 20.45 | -1.22 | -5.63 | 21.2678 | 21.45 | 19.95 | 1694183 |
| 1731368100 | 21.67 | 1 | 4.84 | 20.78 | 21.695 | 20.2 | 1181515 |
| 1731108900 | 20.67 | 0.53 | 2.63 | 20.17 | 20.71 | 19.38 | 1723671 |
| 1731022500 | 20.14 | 0.67 | 3.44 | 19.59 | 20.48 | 19.27 | 2226875 |
| 1730936100 | 19.47 | -2.95 | -13.16 | 19.035 | 20.09 | 18.2 | 4765297 |
| 1730849700 | 22.42 | 0.27 | 1.22 | 21.52 | 22.45 | 20.91 | 1874825 |
| 1730763300 | 22.15 | 0.87 | 4.09 | 21.5 | 22.7 | 21.35 | 1990806 |
| 1730500500 | 21.28 | -0.47 | -2.16 | 21.96 | 22.69 | 21.27 | 1464945 |
| 1730414100 | 21.75 | 0.56 | 2.64 | 21.14 | 21.98 | 20.66 | 1050954 |
| 1730327700 | 21.19 | 0.35 | 1.68 | 20.52 | 22.11 | 20.45 | 1734833 |
| 1730241300 | 20.84 | 0.03 | 0.14 | 20.215 | 20.89 | 20 | 966709 |
| 1730154900 | 20.81 | 0.15 | 0.73 | 20.98 | 21.65 | 20.78 | 957393 |
| 1729895700 | 20.66 | -0.08 | -0.39 | 21 | 21.4 | 20.61 | 1359643 |
| 1729809300 | 20.74 | 0.94 | 4.75 | 20.57 | 21.45 | 20.2 | 1670297 |
| 1729722900 | 19.8 | -0.01 | -0.05 | 19.34 | 19.86 | 19.15 | 1710941 |
| 1729636500 | 19.81 | -0.87 | -4.21 | 20.65 | 20.65 | 19.77 | 1595158 |
| 1729550100 | 20.68 | -0.38 | -1.80 | 21 | 21.105 | 20.42 | 1193678 |
| 1729290900 | 21.06 | -0.32 | -1.50 | 21.41 | 21.69 | 21.01 | 813685 |
| 1729204500 | 21.38 | -1.03 | -4.60 | 22.44 | 22.4794 | 21.31 | 1168360 |
| 1729118100 | 22.41 | 1.11 | 5.21 | 21.93 | 22.45 | 21.45 | 1215179 |
| 1729031700 | 21.3 | -0.57 | -2.61 | 21.64 | 21.65 | 20.78 | 1179484 |
| 1728945300 | 21.87 | 0.17 | 0.78 | 21.95 | 22.03 | 21.22 | 791243 |
| 1728686100 | 21.7 | 1.13 | 5.49 | 20.23 | 21.91 | 20.1416 | 937420 |
| 1728599700 | 20.57 | -0.82 | -3.83 | 20.9 | 20.91 | 20.225 | 1261054 |
| 1728513300 | 21.39 | 0.71 | 3.43 | 20.57 | 21.64 | 20.4 | 1124518 |
| 1728426900 | 20.68 | -0.48 | -2.27 | 21.04 | 21.04 | 20.09 | 1238219 |
| 1728340500 | 21.16 | -0.83 | -3.77 | 21.77 | 22.61 | 20.86 | 1392143 |
| 1728081300 | 21.99 | 0.42 | 1.95 | 22.1 | 22.81 | 21.51 | 1394038 |
| 1727994900 | 21.57 | -0.28 | -1.28 | 21.54 | 21.93 | 21.12 | 1452654 |
| 1727908500 | 21.85 | 0.28 | 1.30 | 20.62 | 22.01 | 19.81 | 2946440 |
| 1727822100 | 21.57 | -1.14 | -5.02 | 21.95 | 21.95 | 20.82 | 2378957 |
| 1727735520 | 22.71 | -0.21 | -0.92 | 22.84 | 23.21 | 22.44 | 1315984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
