Fluence Energy, Inc. (BMV:FLNC)
Mexico · Delayed Price · Currency is MXN 421.00
+3.00 (0.72%)
At close: Jun 16, 2026
BMV:FLNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3.63% | 20,130 |
| Jan 13, 2026 | 443.90 | 443.90 | 443.90 | 443.90 | 443.90 | 3.35% | 639 |
| Jan 12, 2026 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | 20.31% | 15,199 |