Stockscreener 앱 받기
7.43
0.27%
-0.02
Fluence Energy Inc 주식 (FLNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $7.66 | $7.31 | $0.35 | 4,294,113.0 | -0.27% |
| 2026-10-08 | $7.61 | $7.12 | $0.485 | 6,240,462.0 | -2.87% |
| 2026-10-07 | $7.76 | $7.45 | $0.31 | 5,518,471.0 | -4.48% |
| 2026-10-06 | $8.16 | $7.72 | $0.44 | 6,043,522.0 | +4.97% |
| 2026-10-05 | $7.66 | $7.35 | $0.31 | 5,589,876.0 | +0.53% |
| 2026-10-02 | $7.89 | $7.45 | $0.445 | 6,085,048.0 | +0.53% |
| 2026-10-01 | $7.85 | $7.45 | $0.40 | 5,453,777.0 | -1.43% |
| 2026-09-30 | $8.04 | $7.66 | $0.3799 | 5,246,657.0 | -1.79% |
| 2026-09-29 | $7.93 | $7.59 | $0.34 | 7,233,825.0 | +4.27% |
| 2026-09-28 | $7.75 | $7.42 | $0.335 | 5,725,065.0 | -4.46% |
| 2026-09-25 | $8.05 | $7.56 | $0.495 | 8,541,525.0 | +5.23% |
| 2026-09-24 | $7.58 | $7.24 | $0.345 | 7,438,213.0 | -1.58% |
| 2026-09-23 | $7.71 | $7.39 | $0.3243 | 11,533,477.0 | +4.26% |
| 2026-09-22 | $7.49 | $7.14 | $0.345 | 8,147,925.0 | -1.62% |
| 2026-09-21 | $7.41 | $7.12 | $0.2872 | 11,233,036.0 | +0.96% |
| 2026-09-18 | $7.64 | $7.11 | $0.53 | 15,186,901.0 | -4.44% |
| 2026-09-17 | $7.84 | $7.01 | $0.83 | 33,687,439.0 | -15.36% |
| 2026-09-16 | $9.60 | $8.85 | $0.75 | 8,075,285.0 | -2.69% |
| 2026-09-15 | $9.53 | $9.23 | $0.30 | 3,762,617.0 | -1.17% |
| 2026-09-14 | $9.65 | $9.24 | $0.41 | 5,753,655.0 | -5.24% |
| 2026-09-11 | $10.15 | $9.76 | $0.395 | 4,952,129.0 | +2.48% |
| 2026-09-10 | $10.07 | $9.64 | $0.4299 | 5,855,413.0 | -4.25% |
Fluence Energy Inc 주식 (FLNC) 연도별 가격 이력
이 심층 분석에서는 Fluence Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fluence Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fluence Energy Inc 주식 (FLNC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $8.16 | $7.12 | $1.04 | 43,519,382.0 | -3.26% |
| 2026-09 | $11.37 | $7.01 | $4.36 | 179,014,254.0 | -28.95% |
| 2026-08 | $15.84 | $10.72 | $5.12 | 159,018,765.0 | -22.40% |
| 2026-07 | $20.43 | $11.84 | $8.59 | 168,494,528.0 | -29.93% |
| 2026-06 | $29.97 | $17.80 | $12.17 | 281,580,626.0 | +5.30% |
| 2026-05 | $27.39 | $11.75 | $15.64 | 291,116,349.0 | +55.01% |
| 2026-04 | $15.94 | $11.34 | $4.60 | 93,920,869.0 | -11.48% |
| 2026-03 | $18.21 | $12.87 | $5.35 | 86,945,722.0 | -11.45% |
| 2026-02 | $33.50 | $15.22 | $18.28 | 134,669,525.0 | -49.50% |
| 2026-01 | $33.51 | $19.91 | $13.60 | 106,482,708.0 | +55.56% |
Fluence Energy Inc 주식 (FLNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.85 | $18.48 | $7.37 | 105,650,059.0 | +1.12% |
| 2025-11 | $23.74 | $14.58 | $9.16 | 143,266,345.0 | -6.48% |
| 2025-10 | $22.12 | $10.95 | $11.17 | 204,241,738.0 | +94.44% |
| 2025-09 | $12.88 | $6.60 | $6.28 | 140,202,156.0 | +45.95% |
| 2025-08 | $9.41 | $6.77 | $2.64 | 85,935,575.0 | -8.87% |
| 2025-07 | $10.35 | $6.50 | $3.84 | 109,325,973.0 | +21.01% |
| 2025-06 | $7.05 | $4.40 | $2.65 | 95,860,219.0 | +42.77% |
| 2025-05 | $6.53 | $3.93 | $2.60 | 112,341,891.0 | +14.91% |
| 2025-04 | $4.89 | $3.46 | $1.43 | 99,612,718.0 | -15.67% |
| 2025-03 | $5.88 | $4.63 | $1.25 | 86,846,646.0 | -15.21% |
| 2025-02 | $13.37 | $5.55 | $7.82 | 177,625,317.0 | -56.03% |
| 2025-01 | $18.58 | $12.43 | $6.15 | 72,478,988.0 | -18.07% |
Fluence Energy Inc 주식 (FLNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.24 | $14.72 | $4.52 | 72,934,304.0 | -12.71% |
| 2024-11 | $24.00 | $17.86 | $6.14 | 53,395,772.0 | -13.52% |
| 2024-10 | $22.81 | $19.15 | $3.66 | 32,074,639.0 | -4.23% |
| 2024-09 | $23.21 | $16.90 | $6.31 | 33,178,475.0 | +23.63% |
| 2024-08 | $19.88 | $12.74 | $7.14 | 42,465,309.0 | +12.15% |
| 2024-07 | $18.74 | $15.16 | $3.58 | 57,345,231.0 | -5.54% |
| 2024-06 | $26.08 | $17.20 | $8.88 | 44,485,651.0 | -31.00% |
| 2024-05 | $26.12 | $16.46 | $9.66 | 67,611,994.0 | +40.86% |
| 2024-04 | $18.56 | $14.92 | $3.64 | 33,223,039.0 | +2.88% |
| 2024-03 | $17.61 | $13.03 | $4.58 | 40,551,878.0 | +13.41% |
| 2024-02 | $23.16 | $13.41 | $9.75 | 74,532,827.0 | -23.05% |
| 2024-01 | $24.83 | $18.74 | $6.09 | 34,258,651.0 | -16.69% |
0.29%
0.29%
자본화:
|
볼륨(24시간):