New Zealand markets close in 1 hour 17 minutes

Fluence Energy, Inc. (FLNC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.49+1.35 (+7.44%)
At close: 04:00PM EDT
19.50 +0.01 (+0.05%)
After hours: 07:58PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202418.7319.5118.1519.4919.492,202,200
01 May 202417.8919.0517.5318.1418.142,445,400
30 Apr 202417.9518.5617.7117.8417.842,194,000
29 Apr 202417.0718.2317.0518.1418.142,251,100
26 Apr 202416.6316.9916.5416.8516.85837,900
25 Apr 202416.4616.6415.9716.5116.511,146,900
24 Apr 202416.3316.9516.3016.8416.841,459,200
23 Apr 202415.6816.9415.6016.2416.241,669,900
22 Apr 202415.1315.9114.9215.6915.691,154,000
19 Apr 202415.4815.5715.0215.1015.101,224,100
18 Apr 202415.8116.0415.3415.5815.581,383,600
17 Apr 202416.3116.8015.8815.9815.982,123,100
16 Apr 202415.4716.3315.3016.0516.051,342,400
15 Apr 202416.0016.1015.4815.7315.731,525,100
12 Apr 202416.5216.6815.9716.1416.141,026,300
11 Apr 202416.9517.3816.5616.8016.801,386,500
10 Apr 202416.0516.7515.6716.7416.741,387,900
09 Apr 202416.8417.5616.8317.0417.041,098,400
08 Apr 202416.9217.1616.5816.6916.69811,900
05 Apr 202416.4216.7416.1816.6116.611,011,200
04 Apr 202416.5417.4016.3916.7016.701,786,100
03 Apr 202416.1316.5515.5116.4616.462,097,100
02 Apr 202416.9517.1215.5515.7015.702,571,300
01 Apr 202417.7817.8516.8217.4217.422,090,900
28 Mar 202416.6517.6116.6017.3417.342,100,100
27 Mar 202416.0016.8915.6816.6516.651,740,500
26 Mar 202416.0616.3515.7515.7915.79992,900
25 Mar 202415.7016.1215.5115.9015.901,184,300
22 Mar 202415.7516.3915.6415.7215.721,880,900
21 Mar 202415.0616.2615.0016.0216.022,837,500
20 Mar 202414.4215.1714.2614.9914.991,683,000
19 Mar 202413.8314.4713.8314.4214.421,393,500
18 Mar 202414.2614.4013.9414.1514.151,661,000
15 Mar 202413.4014.1413.0314.1014.103,586,600
14 Mar 202414.2814.2913.3413.4713.473,056,000
13 Mar 202414.9915.1314.2614.3114.311,922,300
12 Mar 202415.2215.5614.8615.1715.171,848,200
11 Mar 202415.4016.0115.1815.2315.231,601,300
08 Mar 202415.3516.1314.9515.4015.402,181,900
07 Mar 202415.0015.2814.6815.2115.211,933,100
06 Mar 202415.1115.3314.4614.8314.832,247,800
05 Mar 202415.2115.6114.7114.8114.813,034,500
04 Mar 202415.4815.5814.5115.1115.112,305,600
01 Mar 202415.3915.7915.0315.4515.451,695,100
29 Feb 202415.8216.0015.2315.2915.292,620,000
28 Feb 202415.0015.5414.5315.4515.452,439,100
27 Feb 202415.9016.1915.0215.1715.172,620,600
26 Feb 202415.1716.1014.6715.5515.555,469,700
23 Feb 202416.6116.6614.2014.4114.415,794,900
22 Feb 202417.0817.1713.4114.7314.7318,422,500
21 Feb 202417.7017.9416.9717.0117.013,694,800
20 Feb 202418.7518.7717.5017.7617.763,032,000
16 Feb 202419.9320.0319.0919.1619.162,123,500
15 Feb 202421.4021.5420.1820.3120.312,033,300
14 Feb 202421.4921.7020.7121.0821.082,399,500
13 Feb 202420.4620.9620.1020.6720.672,854,600
12 Feb 202422.5822.9121.8822.1622.162,382,700
09 Feb 202421.7123.1621.4722.4322.432,668,800
08 Feb 202419.5022.2319.4321.5821.584,086,000
07 Feb 202420.0520.6319.4720.2320.234,053,300
06 Feb 202418.3319.6318.1219.6019.602,329,600
05 Feb 202419.2519.2718.2118.4818.482,418,300
02 Feb 202419.8419.9819.1119.7919.791,755,800
01 Feb 202420.3420.9720.0720.5420.541,419,900
31 Jan 202420.1421.1819.8619.8719.871,104,900
30 Jan 202420.6720.6820.0020.2220.22989,000
29 Jan 202420.2021.2419.8821.0521.051,015,200
26 Jan 202421.1421.3320.1020.1220.121,370,700
25 Jan 202421.3421.4120.7121.0121.011,549,100
24 Jan 202422.3522.7420.9720.9820.981,458,200
23 Jan 202421.9422.9721.4921.7621.763,139,000
22 Jan 202420.2421.4720.1821.1121.111,773,100
19 Jan 202419.4320.0619.0219.9419.941,731,600
18 Jan 202419.7619.8019.0119.4519.451,369,500
17 Jan 202418.9719.4218.7419.3219.321,485,100
16 Jan 202420.7020.7019.1519.6119.611,887,400
12 Jan 202421.0521.2620.0520.2520.251,203,500
11 Jan 202421.1521.1520.2220.9120.911,769,800
10 Jan 202421.6621.8221.1721.5621.561,025,400
09 Jan 202421.1322.1620.8721.6621.662,594,200
08 Jan 202421.3522.3521.0521.9921.991,546,100
05 Jan 202421.4822.2121.1621.5021.501,860,300
04 Jan 202422.6622.7421.8521.8821.881,779,600
03 Jan 202423.1523.3522.0122.4822.482,471,100
02 Jan 202423.4724.8323.1123.8523.851,272,300
29 Dec 202324.5724.5723.7823.8523.85970,800
28 Dec 202325.0525.0924.4024.5924.591,122,800
27 Dec 202325.7025.8525.1125.2425.24606,400
26 Dec 202325.4325.8425.3025.4325.43924,200
22 Dec 202324.9125.4124.2525.2525.252,559,800
21 Dec 202324.1624.9523.8124.9124.912,673,700
20 Dec 202325.3925.5720.8523.0123.0110,142,100
19 Dec 202326.8027.3926.5227.2227.221,774,900
18 Dec 202325.4526.6025.2026.3126.311,888,000
15 Dec 202325.3426.0024.7925.8925.892,403,200
14 Dec 202324.2226.3024.1024.7024.704,668,500
13 Dec 202320.7023.0020.4222.9622.963,221,600
12 Dec 202321.6521.8920.6320.6820.682,200,200
11 Dec 202321.9522.5321.5021.9521.952,142,000
08 Dec 202322.2522.5221.6321.9321.934,837,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...