Fluence Energy Inc - Class A (FLNC) Historical Prices & Data

Fluence Energy Inc - Class A
FLNC
(Nasdaq - US)
Closed
20.14
+0.67 (+3.44%)
in:usd•As of: Nov 07, 2024 15:59 UTC -5
After Market:20.26+0.12 (+0.60%)
Open
19.56
High
20.47
Low
19.26

Fluence Energy Inc - Class A Historical Rates

Frequency

Daily

From Oct 8, 2024 to Nov 8, 2024

Date	High	Low	Open	Close	% Change
Nov 7, 2024	20.48	19.26	19.59	20.14	2.81%
Nov 6, 2024	20.09	18.20	18.73	19.47	3.95%
Nov 5, 2024	22.45	20.91	21.74	22.42	3.13%
Nov 4, 2024	22.70	21.31	21.38	22.15	3.60%
Nov 1, 2024	22.69	21.27	21.96	21.28	-3.10%
Oct 31, 2024	21.98	20.66	21.14	21.75	2.89%
Oct 30, 2024	22.11	20.39	20.52	21.19	3.27%
Oct 29, 2024	20.89	20.00	20.32	20.84	2.56%
Oct 28, 2024	21.65	20.78	21.00	20.81	-0.90%
Oct 25, 2024	21.40	20.61	21.00	20.66	-1.62%
Oct 24, 2024	21.45	20.20	20.52	20.74	1.07%
Oct 23, 2024	19.86	19.15	19.34	19.80	2.38%
Oct 22, 2024	20.65	19.77	20.65	19.81	-4.07%
Oct 21, 2024	21.11	20.42	21.00	20.68	-1.52%
Oct 18, 2024	21.69	21.01	21.41	21.06	-1.63%
Oct 17, 2024	22.48	21.31	22.44	21.38	-4.72%
Oct 16, 2024	22.45	21.45	21.93	22.41	2.19%
Oct 15, 2024	21.65	20.78	21.63	21.30	-1.53%
Oct 14, 2024	22.03	21.22	21.95	21.87	-0.36%
Oct 11, 2024	21.91	20.13	20.23	21.70	7.27%
Oct 10, 2024	21.00	20.23	20.90	20.57	-1.58%
Oct 9, 2024	21.64	20.40	20.64	21.39	3.63%
Oct 8, 2024	21.04	20.09	21.04	20.68	-1.71%

Highest:22.70

Lowest:18.20

Average:21.05

Difference:-0.90

% Change:-4.28%

Data Vendor: Xignite Logo

Stocks