Fluence Energy, Inc. (BMV:FLNC)
Mexico · Delayed Price · Currency is MXN 167.00
-6.15 (-3.55%)
At close: Sep 10, 2026
BMV:FLNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -3.55% | 13 |
| Sep 9, 2026 | 174.20 | 174.20 | 173.00 | 173.15 | 173.15 | -1.34% | 394 |
| Sep 4, 2026 | 176.00 | 176.20 | 175.50 | 175.50 | 175.50 | -0.28% | 328 |
| Sep 3, 2026 | 170.00 | 178.00 | 170.00 | 176.00 | 176.00 | -1.12% | 714 |
| Sep 2, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -4.30% | 123 |
| Aug 31, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.06% | 18 |
| Aug 28, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.57% | 200 |
| Aug 27, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 3.54% | 19 |
| Aug 26, 2026 | 184.47 | 184.47 | 184.47 | 184.47 | 184.47 | -0.85% | 12 |
| Aug 24, 2026 | 185.00 | 186.05 | 185.00 | 186.05 | 186.05 | -2.08% | 191 |
| Aug 21, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | - | 115 |
| Aug 20, 2026 | 191.50 | 191.50 | 190.00 | 190.00 | 190.00 | -7.32% | 30 |
| Aug 19, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -5.09% | 31 |
| Aug 17, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -3.57% | 36 |
| Aug 14, 2026 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | -0.88% | 122 |
| Aug 13, 2026 | 227.20 | 229.40 | 226.00 | 226.00 | 226.00 | -2.05% | 648 |
| Aug 11, 2026 | 230.74 | 230.74 | 230.74 | 230.74 | 230.74 | 5.85% | 10 |
| Aug 10, 2026 | 217.00 | 220.00 | 217.00 | 217.98 | 217.98 | -3.74% | 187 |
| Aug 7, 2026 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | -12.70% | 70 |
| Aug 5, 2026 | 262.00 | 262.00 | 259.00 | 259.40 | 259.40 | -1.35% | 469 |
| Aug 4, 2026 | 264.00 | 264.00 | 262.95 | 262.95 | 262.95 | 3.93% | 317 |
| Aug 3, 2026 | 247.00 | 253.00 | 247.00 | 253.00 | 253.00 | 9.15% | 161 |
| Jul 30, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 11.44% | 84 |
| Jul 29, 2026 | 224.20 | 224.20 | 208.00 | 208.00 | 208.00 | -9.17% | 44 |
| Jul 28, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.15% | 6 |
| Jul 27, 2026 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | -12.39% | 55 |
| Jul 22, 2026 | 264.15 | 264.15 | 261.00 | 261.00 | 261.00 | 5.24% | 82 |
| 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 |