Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
21.80
-0.12 (-0.52%)
Nov 21, 2024, 12:21 PM EST - Market open
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.00 | 22.12 | 20.81 | 21.91 | 21.91 | 3.89% | 1,645,414 |
| Nov 19, 2024 | 19.94 | 21.35 | 19.39 | 21.09 | 21.09 | 7.38% | 2,154,611 |
| Nov 18, 2024 | 19.27 | 19.68 | 18.80 | 19.64 | 19.64 | 1.55% | 2,386,121 |
| Nov 15, 2024 | 21.15 | 21.15 | 19.28 | 19.34 | 19.34 | -7.95% | 1,684,446 |
| Nov 14, 2024 | 20.26 | 21.07 | 19.84 | 21.01 | 21.01 | 3.91% | 1,820,654 |
| Nov 13, 2024 | 20.50 | 21.34 | 20.12 | 20.22 | 20.22 | -1.12% | 1,260,321 |
| Nov 12, 2024 | 21.20 | 21.45 | 19.95 | 20.45 | 20.45 | -5.63% | 1,707,217 |
| Nov 11, 2024 | 20.78 | 21.70 | 20.20 | 21.67 | 21.67 | 4.84% | 1,209,454 |
| Nov 8, 2024 | 20.26 | 20.71 | 19.38 | 20.67 | 20.67 | 2.63% | 1,750,969 |
| Nov 7, 2024 | 19.59 | 20.48 | 19.26 | 20.14 | 20.14 | 3.44% | 2,243,571 |
| Nov 6, 2024 | 18.73 | 20.09 | 18.20 | 19.47 | 19.47 | -13.16% | 4,929,899 |
| Nov 5, 2024 | 21.74 | 22.45 | 20.91 | 22.42 | 22.42 | 1.22% | 1,887,566 |
| Nov 4, 2024 | 21.38 | 22.70 | 21.31 | 22.15 | 22.15 | 4.09% | 1,998,165 |
| Nov 1, 2024 | 21.96 | 22.69 | 21.27 | 21.28 | 21.28 | -2.16% | 1,475,186 |
| Oct 31, 2024 | 21.14 | 21.98 | 20.66 | 21.75 | 21.75 | 2.64% | 1,058,791 |
| Oct 30, 2024 | 20.52 | 22.11 | 20.39 | 21.19 | 21.19 | 1.68% | 1,756,272 |
| Oct 29, 2024 | 20.32 | 20.89 | 20.00 | 20.84 | 20.84 | 0.14% | 995,004 |
| Oct 28, 2024 | 21.00 | 21.65 | 20.78 | 20.81 | 20.81 | 0.73% | 1,007,661 |
| Oct 25, 2024 | 21.00 | 21.40 | 20.61 | 20.66 | 20.66 | -0.39% | 1,359,735 |
| Oct 24, 2024 | 20.52 | 21.45 | 20.20 | 20.74 | 20.74 | 4.75% | 1,703,767 |
| Oct 23, 2024 | 19.34 | 19.86 | 19.15 | 19.80 | 19.80 | -0.05% | 1,739,140 |
| Oct 22, 2024 | 20.65 | 20.65 | 19.77 | 19.81 | 19.81 | -4.21% | 1,626,538 |
| Oct 21, 2024 | 21.00 | 21.11 | 20.42 | 20.68 | 20.68 | -1.80% | 1,193,756 |
| Oct 18, 2024 | 21.41 | 21.69 | 21.01 | 21.06 | 21.06 | -1.50% | 814,126 |
| Oct 17, 2024 | 22.44 | 22.48 | 21.31 | 21.38 | 21.38 | -4.60% | 1,168,788 |
| Oct 16, 2024 | 21.93 | 22.45 | 21.45 | 22.41 | 22.41 | 5.21% | 1,215,732 |
| Oct 15, 2024 | 21.63 | 21.65 | 20.78 | 21.30 | 21.30 | -2.61% | 1,179,499 |
| Oct 14, 2024 | 21.95 | 22.03 | 21.22 | 21.87 | 21.87 | 0.78% | 792,018 |
| Oct 11, 2024 | 20.23 | 21.91 | 20.13 | 21.70 | 21.70 | 5.49% | 956,497 |
| Oct 10, 2024 | 20.90 | 21.00 | 20.23 | 20.57 | 20.57 | -3.83% | 1,275,051 |
| Oct 9, 2024 | 20.64 | 21.64 | 20.40 | 21.39 | 21.39 | 3.43% | 1,126,082 |
| Oct 8, 2024 | 21.04 | 21.04 | 20.09 | 20.68 | 20.68 | -2.27% | 1,480,278 |
| Oct 7, 2024 | 21.77 | 22.61 | 20.86 | 21.16 | 21.16 | -3.77% | 1,404,984 |
| Oct 4, 2024 | 22.13 | 22.81 | 21.51 | 21.99 | 21.99 | 1.95% | 1,493,491 |
| Oct 3, 2024 | 21.55 | 21.93 | 21.12 | 21.57 | 21.57 | -1.28% | 1,483,237 |
| Oct 2, 2024 | 21.30 | 22.01 | 19.81 | 21.85 | 21.85 | 1.30% | 3,024,332 |
| Oct 1, 2024 | 21.95 | 21.95 | 20.82 | 21.57 | 21.57 | -5.02% | 2,647,799 |
| Sep 30, 2024 | 22.92 | 23.21 | 22.44 | 22.71 | 22.71 | -0.92% | 1,400,824 |
| Sep 27, 2024 | 22.27 | 23.09 | 22.21 | 22.92 | 22.92 | 3.43% | 1,663,093 |
| Sep 26, 2024 | 22.05 | 22.69 | 21.58 | 22.16 | 22.16 | 2.50% | 1,355,699 |
| Sep 25, 2024 | 22.28 | 22.41 | 21.51 | 21.62 | 21.62 | -3.31% | 1,057,629 |
| Sep 24, 2024 | 22.00 | 22.72 | 21.54 | 22.36 | 22.36 | 2.19% | 1,284,468 |
| Sep 23, 2024 | 21.55 | 21.96 | 21.03 | 21.88 | 21.88 | 1.48% | 902,282 |
| Sep 20, 2024 | 21.21 | 21.76 | 21.11 | 21.56 | 21.56 | 1.03% | 1,522,771 |
| Sep 19, 2024 | 22.68 | 22.68 | 21.17 | 21.34 | 21.34 | -1.66% | 1,783,824 |
| Sep 18, 2024 | 21.61 | 23.00 | 21.57 | 21.70 | 21.70 | -1.14% | 1,800,106 |
| Sep 17, 2024 | 22.21 | 22.48 | 21.79 | 21.95 | 21.95 | -0.18% | 1,486,501 |
| Sep 16, 2024 | 21.56 | 22.35 | 21.15 | 21.99 | 21.99 | 1.20% | 1,234,790 |
| Sep 13, 2024 | 22.00 | 22.77 | 21.53 | 21.73 | 21.73 | 0.37% | 2,536,111 |
| Sep 12, 2024 | 21.04 | 21.73 | 20.50 | 21.65 | 21.65 | 2.66% | 1,904,530 |
| Sep 11, 2024 | 19.86 | 21.16 | 19.76 | 21.09 | 21.09 | 11.47% | 3,408,698 |
| Sep 10, 2024 | 18.50 | 18.99 | 17.96 | 18.92 | 18.92 | 0.26% | 1,429,154 |
| Sep 9, 2024 | 18.60 | 19.41 | 18.56 | 18.87 | 18.87 | 2.83% | 1,523,023 |
| Sep 6, 2024 | 19.42 | 19.50 | 18.14 | 18.35 | 18.35 | -5.61% | 1,393,374 |
| Sep 5, 2024 | 18.67 | 19.47 | 18.48 | 19.44 | 19.44 | 5.02% | 1,718,823 |
| Sep 4, 2024 | 17.35 | 19.05 | 17.15 | 18.51 | 18.51 | 6.75% | 2,226,986 |
| Sep 3, 2024 | 18.08 | 18.30 | 16.90 | 17.34 | 17.34 | -5.61% | 1,936,684 |
| Aug 30, 2024 | 18.50 | 18.68 | 18.05 | 18.37 | 18.37 | 0.38% | 1,179,855 |
| Aug 29, 2024 | 18.21 | 18.78 | 17.99 | 18.30 | 18.30 | 1.72% | 1,310,635 |
| Aug 28, 2024 | 18.62 | 18.99 | 17.89 | 17.99 | 17.99 | -4.10% | 1,136,141 |
| Aug 27, 2024 | 19.08 | 19.23 | 18.59 | 18.76 | 18.76 | -2.60% | 1,440,665 |
| Aug 26, 2024 | 19.83 | 19.88 | 19.15 | 19.26 | 19.26 | -1.63% | 2,049,793 |
| Aug 23, 2024 | 18.05 | 19.62 | 18.01 | 19.58 | 19.58 | 10.12% | 1,801,428 |
| Aug 22, 2024 | 18.32 | 18.54 | 17.73 | 17.78 | 17.78 | -2.95% | 973,769 |
| Aug 21, 2024 | 17.83 | 18.39 | 17.72 | 18.32 | 18.32 | 3.68% | 973,645 |
| Aug 20, 2024 | 17.92 | 18.39 | 17.38 | 17.67 | 17.67 | -1.89% | 1,545,557 |
| Aug 19, 2024 | 17.08 | 18.20 | 17.08 | 18.01 | 18.01 | 4.47% | 1,680,171 |
| Aug 16, 2024 | 17.51 | 17.76 | 16.91 | 17.24 | 17.24 | -1.15% | 965,634 |
| Aug 15, 2024 | 16.77 | 17.47 | 16.70 | 17.44 | 17.44 | 4.93% | 1,503,430 |
| Aug 14, 2024 | 17.20 | 17.20 | 16.45 | 16.62 | 16.62 | -2.41% | 1,215,306 |
| Aug 13, 2024 | 16.01 | 17.26 | 15.93 | 17.03 | 17.03 | 7.99% | 2,460,922 |
| Aug 12, 2024 | 16.20 | 16.60 | 15.70 | 15.77 | 15.77 | -2.95% | 1,783,878 |
| Aug 9, 2024 | 16.38 | 16.58 | 15.75 | 16.25 | 16.25 | 2.07% | 3,550,781 |
| Aug 8, 2024 | 15.83 | 16.67 | 13.91 | 15.92 | 15.92 | 15.03% | 7,394,594 |
| Aug 7, 2024 | 14.73 | 14.87 | 13.75 | 13.84 | 13.84 | -3.62% | 2,148,907 |
| Aug 6, 2024 | 14.70 | 14.85 | 14.05 | 14.36 | 14.36 | 1.63% | 1,506,351 |
| Aug 5, 2024 | 12.77 | 14.48 | 12.74 | 14.13 | 14.13 | -3.68% | 2,251,920 |
| Aug 2, 2024 | 15.09 | 15.27 | 14.40 | 14.67 | 14.67 | -7.44% | 2,274,930 |
| Aug 1, 2024 | 16.47 | 16.94 | 15.65 | 15.85 | 15.85 | -3.24% | 1,959,925 |
| Jul 31, 2024 | 15.93 | 17.10 | 15.92 | 16.38 | 16.38 | 4.80% | 1,647,874 |
| Jul 30, 2024 | 16.33 | 16.83 | 15.62 | 15.63 | 15.63 | -2.80% | 2,306,972 |
| Jul 29, 2024 | 16.39 | 16.47 | 15.76 | 16.08 | 16.08 | -1.77% | 1,252,392 |
| Jul 26, 2024 | 15.93 | 16.70 | 15.89 | 16.37 | 16.37 | 4.94% | 1,586,503 |
| Jul 25, 2024 | 15.50 | 16.19 | 15.27 | 15.60 | 15.60 | 0.13% | 1,889,798 |
| Jul 24, 2024 | 15.98 | 16.82 | 15.53 | 15.58 | 15.58 | -3.47% | 1,926,101 |
| Jul 23, 2024 | 16.11 | 16.48 | 15.97 | 16.14 | 16.14 | -0.68% | 1,485,342 |
| Jul 22, 2024 | 16.30 | 16.42 | 15.85 | 16.25 | 16.25 | 1.82% | 2,133,486 |
| Jul 19, 2024 | 16.52 | 16.57 | 15.60 | 15.96 | 15.96 | -3.21% | 2,708,731 |
| Jul 18, 2024 | 17.27 | 17.88 | 16.40 | 16.49 | 16.49 | -3.06% | 2,419,055 |
| Jul 17, 2024 | 17.29 | 17.59 | 16.83 | 17.01 | 17.01 | -3.41% | 2,063,872 |
| Jul 16, 2024 | 16.99 | 17.72 | 16.24 | 17.61 | 17.61 | 5.70% | 3,661,631 |
| Jul 15, 2024 | 17.68 | 17.75 | 16.23 | 16.66 | 16.66 | -10.14% | 6,007,899 |
| Jul 12, 2024 | 18.33 | 18.74 | 18.21 | 18.54 | 18.54 | 1.92% | 2,047,415 |
| Jul 11, 2024 | 18.29 | 18.62 | 17.68 | 18.19 | 18.19 | 5.51% | 2,914,783 |
| Jul 10, 2024 | 18.12 | 18.40 | 16.80 | 17.24 | 17.24 | 1.35% | 3,280,146 |
| Jul 9, 2024 | 17.38 | 17.45 | 16.62 | 17.01 | 17.01 | -1.05% | 2,187,362 |
| Jul 8, 2024 | 17.58 | 17.95 | 16.86 | 17.19 | 17.19 | 3.62% | 2,183,009 |
| Jul 5, 2024 | 17.30 | 17.47 | 16.58 | 16.59 | 16.59 | -2.93% | 2,116,048 |
| Jul 3, 2024 | 16.42 | 17.12 | 16.00 | 17.09 | 17.09 | 7.62% | 2,251,289 |
| Jul 2, 2024 | 16.52 | 16.81 | 15.16 | 15.88 | 15.88 | -3.35% | 6,262,915 |