Stockscreener 앱 받기
15.21
1.40%
0.21
시간 외 거래:
15.78
0.57
+3.75%
Fluence Energy Inc 주식 (FLNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $15.74 | $14.72 | $1.02 | 3,314,276.0 | +1.40% |
| 2024-12-19 | $16.53 | $14.80 | $1.73 | 4,513,427.0 | -6.66% |
| 2024-12-18 | $17.71 | $15.79 | $1.92 | 3,675,163.0 | -5.69% |
| 2024-12-17 | $17.37 | $16.56 | $0.81 | 1,655,823.0 | +0.53% |
| 2024-12-16 | $17.24 | $16.61 | $0.63 | 3,516,062.0 | -1.28% |
| 2024-12-13 | $17.62 | $16.73 | $0.89 | 3,394,749.0 | +0.59% |
| 2024-12-12 | $17.60 | $16.53 | $1.07 | 3,248,762.0 | +2.40% |
| 2024-12-11 | $16.75 | $15.90 | $0.85 | 14,346,108.0 | +1.52% |
| 2024-12-10 | $17.31 | $15.77 | $1.54 | 11,335,208.0 | -11.34% |
| 2024-12-09 | $18.99 | $17.12 | $1.87 | 2,714,356.0 | +9.46% |
| 2024-12-06 | $17.60 | $16.71 | $0.891 | 1,631,073.0 | +0.48% |
| 2024-12-05 | $17.38 | $16.80 | $0.575 | 2,017,844.0 | -1.41% |
| 2024-12-04 | $18.50 | $16.66 | $1.84 | 5,332,964.0 | -6.82% |
| 2024-12-03 | $18.95 | $18.24 | $0.71 | 1,898,639.0 | -2.34% |
| 2024-12-02 | $19.24 | $18.62 | $0.62 | 2,372,237.0 | -0.21% |
| 2024-11-29 | $18.98 | $17.95 | $1.04 | 1,789,830.0 | +2.40% |
| 2024-11-27 | $19.38 | $17.86 | $1.52 | 6,551,470.0 | -3.32% |
| 2024-11-26 | $21.22 | $18.78 | $2.44 | 9,517,173.0 | -19.15% |
| 2024-11-25 | $24.00 | $22.51 | $1.49 | 3,532,703.0 | +2.09% |
| 2024-11-22 | $23.16 | $21.07 | $2.09 | 2,719,035.0 | +8.69% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.24 | $14.72 | $4.52 | 68,280,967.0 | -19.14% |
| 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% |
Fluence Energy Inc 주식 (FLNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.80 | $20.42 | $7.38 | 63,529,755.0 | -4.90% |
| 2023-11 | $26.49 | $16.29 | $10.20 | 37,415,926.0 | +44.80% |
| 2023-10 | $23.59 | $16.76 | $6.83 | 26,980,380.0 | -24.66% |
| 2023-09 | $28.14 | $21.51 | $6.63 | 19,285,351.0 | -12.75% |
| 2023-08 | $30.19 | $20.51 | $9.68 | 30,929,288.0 | -9.88% |
| 2023-07 | $31.32 | $23.91 | $7.41 | 20,714,734.0 | +9.76% |
| 2023-06 | $29.55 | $22.85 | $6.70 | 32,795,789.0 | +7.42% |
| 2023-05 | $25.28 | $15.82 | $9.46 | 29,969,305.0 | +37.32% |
| 2023-04 | $22.34 | $17.46 | $4.88 | 20,799,999.0 | -10.81% |
| 2023-03 | $21.61 | $14.70 | $6.91 | 26,879,463.0 | +8.46% |
| 2023-02 | $26.78 | $18.37 | $8.41 | 25,888,715.0 | -22.66% |
| 2023-01 | $24.93 | $15.55 | $9.38 | 24,362,493.0 | +40.76% |
Fluence Energy Inc 주식 (FLNC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.38 | $14.02 | $9.36 | 28,444,943.0 | -0.17% |
| 2022-11 | $18.76 | $12.60 | $6.16 | 14,463,948.0 | +15.07% |
| 2022-10 | $16.79 | $11.89 | $4.89 | 12,415,993.0 | +2.33% |
| 2022-09 | $20.16 | $13.80 | $6.36 | 21,977,995.0 | -26.87% |
| 2022-08 | $21.09 | $13.20 | $7.89 | 32,080,284.0 | +45.20% |
| 2022-07 | $14.12 | $8.11 | $6.01 | 19,738,158.0 | +44.94% |
| 2022-06 | $12.66 | $8.12 | $4.54 | 28,438,700.0 | -3.27% |
| 2022-05 | $10.91 | $4.96 | $5.95 | 34,742,080.0 | +6.87% |
| 2022-04 | $15.17 | $8.59 | $6.58 | 34,092,017.0 | -30.05% |
| 2022-03 | $15.02 | $9.82 | $5.20 | 32,585,326.0 | -3.10% |
| 2022-02 | $19.98 | $10.24 | $9.74 | 35,247,289.0 | -27.65% |
| 2022-01 | $36.70 | $15.58 | $21.12 | 23,182,348.0 | -47.41% |
1.00%
0.46%
자본화:
|
볼륨(24시간):