Stockscreener 앱 받기
5.545
8.95%
-0.545
Fluence Energy Inc 주식 (FLNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-30 | $5.80 | $5.51 | $0.29 | 2,781,706.0 | -8.95% |
| 2026-10-29 | $6.26 | $6.01 | $0.245 | 3,656,525.0 | -1.62% |
| 2026-10-28 | $6.21 | $5.80 | $0.405 | 5,956,450.0 | +3.00% |
| 2026-10-27 | $6.04 | $5.58 | $0.455 | 7,722,799.0 | +9.27% |
| 2026-10-26 | $5.66 | $5.33 | $0.3345 | 5,818,580.0 | -1.61% |
| 2026-10-23 | $5.68 | $5.50 | $0.1727 | 4,808,948.0 | -1.93% |
| 2026-10-22 | $5.99 | $5.62 | $0.371 | 6,469,791.0 | -5.00% |
| 2026-10-21 | $6.16 | $5.93 | $0.23 | 3,771,240.0 | +1.18% |
| 2026-10-20 | $6.17 | $5.66 | $0.515 | 4,945,359.0 | +1.19% |
| 2026-10-19 | $6.04 | $5.68 | $0.3588 | 6,746,850.0 | +1.03% |
| 2026-10-16 | $6.35 | $5.79 | $0.56 | 4,518,912.0 | -9.80% |
| 2026-10-15 | $6.45 | $5.83 | $0.615 | 6,600,943.0 | +3.54% |
| 2026-10-14 | $6.71 | $6.14 | $0.57 | 7,360,671.0 | -8.41% |
| 2026-10-13 | $6.90 | $6.61 | $0.29 | 7,045,972.0 | -4.10% |
| 2026-10-12 | $7.33 | $7.04 | $0.285 | 5,218,407.0 | -4.85% |
| 2026-10-09 | $7.66 | $7.31 | $0.35 | 4,307,145.0 | -0.27% |
| 2026-10-08 | $7.61 | $7.12 | $0.485 | 6,249,860.0 | -2.87% |
| 2026-10-07 | $7.76 | $7.45 | $0.31 | 5,528,491.0 | -4.48% |
| 2026-10-06 | $8.16 | $7.72 | $0.44 | 6,097,679.0 | +4.97% |
| 2026-10-05 | $7.66 | $7.35 | $0.31 | 5,662,455.0 | +0.53% |
| 2026-10-02 | $7.89 | $7.45 | $0.445 | 6,092,846.0 | +0.53% |
| 2026-10-01 | $7.85 | $7.45 | $0.40 | 5,461,616.0 | -1.43% |
| 2026-09-30 | $8.04 | $7.66 | $0.3799 | 5,268,055.0 | -1.79% |
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 | $5.33 | $2.83 | 122,823,245.0 | -27.80% |
| 2026-09 | $11.37 | $7.01 | $4.36 | 179,172,475.0 | -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% |
1.46%
2.89%
자본화:
|
볼륨(24시간):