Stockscreener 앱 받기
12.76
2.83%
-0.4387
Fluence Energy Inc 주식 (FLNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $13.39 | $12.77 | $0.62 | 1,956,158.0 | -3.15% |
| 2026-08-07 | $13.54 | $12.57 | $0.9657 | 8,440,413.0 | -0.11% |
| 2026-08-06 | $15.10 | $12.69 | $2.41 | 28,506,809.0 | -7.17% |
| 2026-08-05 | $15.47 | $14.23 | $1.24 | 16,673,490.0 | -9.19% |
| 2026-08-04 | $15.84 | $14.91 | $0.925 | 9,014,294.0 | +7.62% |
| 2026-08-03 | $14.80 | $13.25 | $1.55 | 6,841,178.0 | +4.52% |
| 2026-07-31 | $15.12 | $13.42 | $1.71 | 7,565,281.0 | +3.41% |
| 2026-07-30 | $13.62 | $12.64 | $0.975 | 5,129,191.0 | +13.29% |
| 2026-07-29 | $13.26 | $11.84 | $1.42 | 6,636,562.0 | -5.78% |
| 2026-07-28 | $12.95 | $12.06 | $0.8899 | 6,381,206.0 | -6.59% |
| 2026-07-27 | $13.99 | $12.92 | $1.07 | 8,477,530.0 | +0.52% |
| 2026-07-24 | $14.32 | $13.38 | $0.94 | 5,564,729.0 | -6.80% |
| 2026-07-23 | $15.00 | $14.22 | $0.78 | 5,647,501.0 | -1.64% |
| 2026-07-22 | $16.12 | $14.63 | $1.49 | 8,706,641.0 | -4.06% |
| 2026-07-21 | $15.48 | $14.77 | $0.7145 | 6,671,048.0 | +7.00% |
| 2026-07-20 | $14.55 | $13.90 | $0.65 | 4,360,087.0 | +1.49% |
| 2026-07-17 | $14.54 | $13.23 | $1.31 | 8,820,169.0 | -2.43% |
| 2026-07-16 | $15.10 | $13.97 | $1.13 | 6,554,559.0 | -6.18% |
| 2026-07-15 | $16.17 | $14.74 | $1.43 | 5,839,410.0 | -1.54% |
| 2026-07-14 | $16.17 | $15.26 | $0.91 | 6,479,680.0 | +2.97% |
| 2026-07-13 | $15.93 | $14.96 | $0.97 | 7,669,682.0 | -6.19% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $15.84 | $12.57 | $3.27 | 71,432,342.0 | -8.26% |
| 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% |
0.37%
0.36%
자본화:
|
볼륨(24시간):