NASDAQ:FLNC
Fluence Energy, Inc. Stock Price (Quote)
$20.90
+1.41 (+7.23%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FLNC stock ended at $20.90. This is 7.23% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.55% from a day low at $20.02 to a day high of $20.93. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $20.05 | $20.93 | $20.02 | $20.90 | 3 247 450 |
| May 02, 2024 | $18.73 | $19.51 | $18.16 | $19.49 | 2 174 919 |
| May 01, 2024 | $17.89 | $19.05 | $17.53 | $18.14 | 2 408 564 |
| Apr 30, 2024 | $17.95 | $18.55 | $17.71 | $17.84 | 2 192 770 |
| Apr 29, 2024 | $17.07 | $18.23 | $17.05 | $18.14 | 2 197 121 |
| Apr 26, 2024 | $16.63 | $16.99 | $16.57 | $16.85 | 809 120 |
| Apr 25, 2024 | $16.46 | $16.64 | $15.97 | $16.51 | 1 141 265 |
| Apr 24, 2024 | $16.33 | $16.95 | $16.31 | $16.84 | 1 458 976 |
| Apr 23, 2024 | $15.68 | $16.94 | $15.62 | $16.24 | 1 652 648 |
| Apr 22, 2024 | $15.13 | $15.91 | $14.92 | $15.69 | 1 153 141 |
| Apr 19, 2024 | $15.48 | $15.57 | $15.02 | $15.10 | 1 013 590 |
| Apr 18, 2024 | $15.81 | $16.04 | $15.34 | $15.58 | 1 349 017 |
| Apr 17, 2024 | $16.31 | $16.80 | $15.89 | $15.98 | 2 091 245 |
| Apr 16, 2024 | $15.47 | $16.33 | $15.30 | $16.05 | 1 209 097 |
| Apr 15, 2024 | $16.00 | $16.10 | $15.48 | $15.73 | 1 480 203 |
| Apr 12, 2024 | $16.52 | $16.69 | $15.97 | $16.14 | 1 025 926 |
| Apr 11, 2024 | $16.91 | $17.38 | $16.56 | $16.80 | 1 193 627 |
| Apr 10, 2024 | $16.05 | $16.75 | $15.67 | $16.74 | 1 371 825 |
| Apr 09, 2024 | $16.84 | $17.55 | $16.84 | $17.04 | 1 076 083 |
| Apr 08, 2024 | $16.92 | $17.16 | $16.58 | $16.69 | 742 151 |
| Apr 05, 2024 | $16.42 | $16.74 | $16.18 | $16.61 | 987 851 |
| Apr 04, 2024 | $16.54 | $17.40 | $16.39 | $16.70 | 1 764 400 |
| Apr 03, 2024 | $16.13 | $16.55 | $15.51 | $16.46 | 2 089 749 |
| Apr 02, 2024 | $16.95 | $17.12 | $15.55 | $15.70 | 2 569 658 |
| Apr 01, 2024 | $17.78 | $17.85 | $16.82 | $17.42 | 2 064 060 |
