Fluence Energy, Inc. (BMV:FLNC)
Mexico · Delayed Price · Currency is MXN 248.00
0.00 (0.00%)
At close: Jul 17, 2026
BMV:FLNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | -4.44% | 80 |
| Jul 15, 2026 | 259.51 | 259.51 | 259.51 | 259.51 | 259.51 | -2.33% | 12 |
| Jul 14, 2026 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | -0.56% | 15 |
| Jul 13, 2026 | 273.65 | 273.65 | 267.20 | 267.20 | 267.20 | -8.50% | 206 |
| Jul 9, 2026 | 284.45 | 294.41 | 284.45 | 292.01 | 292.01 | 10.86% | 483 |
| Jul 8, 2026 | 261.82 | 263.40 | 255.50 | 263.40 | 263.40 | -10.10% | 275 |
| Jul 2, 2026 | 313.55 | 320.00 | 290.00 | 293.00 | 293.00 | -14.83% | 6,430 |
| Jul 1, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.15% | 6,391 |
| Jun 30, 2026 | 355.50 | 355.50 | 344.50 | 344.50 | 344.50 | 5.03% | 388 |
| Jun 29, 2026 | 328.01 | 328.01 | 328.01 | 328.01 | 328.01 | -0.60% | 37 |
| Jun 26, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -5.71% | 8 |
| Jun 25, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.63% | 14 |
| Jun 24, 2026 | 358.36 | 358.36 | 347.80 | 347.80 | 347.80 | -21.84% | 3,331 |
| Jun 22, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 5.70% | 5,202 |
| Jun 16, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.72% | 24 |
| Jun 15, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 183 |
| Jun 12, 2026 | 425.50 | 425.50 | 418.00 | 418.00 | 418.00 | -1.76% | 348 |
| Jun 10, 2026 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | 3.40% | 100 |
| Jun 9, 2026 | 405.00 | 411.50 | 405.00 | 411.50 | 411.50 | -6.26% | 87 |
| Jun 8, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 9.75% | 889 |
| Jun 5, 2026 | 413.00 | 413.00 | 400.00 | 400.00 | 400.00 | -19.52% | 24 |
| Jun 2, 2026 | 497.50 | 497.50 | 497.00 | 497.00 | 497.00 | 46.18% | 148 |
| May 29, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -10.53% | 1,200 |
| May 26, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4.97% | 220 |
| May 22, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 3.05% | 59 |
| May 21, 2026 | 351.30 | 351.30 | 351.30 | 351.30 | 351.30 | 2.72% | 42 |
| May 15, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -14.50% | 34 |
| May 12, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 36 |
| May 11, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 36.99% | 40 |
| May 7, 2026 | 320.00 | 320.00 | 292.00 | 292.00 | 292.00 | 11.45% | 6,235 |
| Apr 16, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 15.42% | 100 |
| Apr 7, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -6.20% | 34 |
| Apr 1, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -17.12% | 200 |
| Mar 20, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 7 |
| Mar 10, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -15.36% | 34 |
| Feb 10, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -35.63% | 301 |
| Jan 29, 2026 | 538.00 | 538.00 | 536.00 | 536.00 | 536.00 | 12.13% | 274 |
| Jan 23, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 3.91% | 335 |