Stockscreener 앱 받기
10.88
4.81%
-0.55
시간 외 거래:
10.92
0.04
+0.37%
Fluence Energy Inc 주식 (FLNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $11.51 | $10.81 | $0.70 | 4,905,927.0 | -4.81% |
| 2026-08-27 | $11.61 | $11.19 | $0.425 | 4,789,805.0 | +3.16% |
| 2026-08-26 | $11.29 | $10.80 | $0.49 | 5,234,908.0 | -1.42% |
| 2026-08-25 | $11.85 | $11.04 | $0.815 | 7,470,162.0 | +3.50% |
| 2026-08-24 | $11.21 | $10.80 | $0.40 | 6,899,127.0 | -4.23% |
| 2026-08-21 | $11.69 | $11.21 | $0.4835 | 5,054,598.0 | -0.44% |
| 2026-08-20 | $11.76 | $11.10 | $0.665 | 8,526,361.0 | -5.63% |
| 2026-08-19 | $12.15 | $11.56 | $0.595 | 5,923,506.0 | +2.72% |
| 2026-08-18 | $12.29 | $11.61 | $0.68 | 5,866,361.0 | -6.97% |
| 2026-08-17 | $13.18 | $12.48 | $0.695 | 6,807,922.0 | -3.88% |
| 2026-08-14 | $13.61 | $13.00 | $0.6105 | 3,962,841.0 | -0.61% |
| 2026-08-13 | $13.61 | $12.90 | $0.7086 | 6,897,842.0 | +0.15% |
| 2026-08-12 | $13.69 | $13.08 | $0.61 | 4,017,617.0 | +0.69% |
| 2026-08-11 | $13.52 | $12.94 | $0.585 | 4,052,755.0 | +3.64% |
| 2026-08-10 | $13.39 | $12.63 | $0.755 | 5,125,387.0 | -4.13% |
| 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% |
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 | $10.80 | $5.04 | 159,917,230.0 | -21.90% |
| 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% |
0.59%
0.00%
자본화:
|
볼륨(24시간):