Stockscreener 앱 받기
27.15
9.26%
2.30
시장 영업 전:
26.30
-0.85
-3.13%
Fluence Energy Inc 주식 (FLNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-04 | $27.54 | $24.01 | $3.53 | 10,798,649.0 | +9.26% |
| 2026-06-03 | $28.08 | $24.67 | $3.41 | 12,674,124.0 | -10.96% |
| 2026-06-02 | $29.97 | $26.24 | $3.73 | 24,333,799.0 | +2.80% |
| 2026-06-01 | $28.88 | $23.24 | $5.64 | 45,619,051.0 | +43.80% |
| 2026-05-29 | $21.20 | $18.61 | $2.59 | 11,154,045.0 | -11.61% |
| 2026-05-28 | $21.92 | $19.92 | $2.00 | 6,882,844.0 | +0.66% |
| 2026-05-27 | $21.77 | $20.29 | $1.48 | 6,311,400.0 | -0.52% |
| 2026-05-26 | $22.45 | $20.70 | $1.75 | 7,701,562.0 | -0.74% |
| 2026-05-22 | $22.49 | $19.90 | $2.59 | 10,916,995.0 | +6.44% |
| 2026-05-21 | $20.58 | $18.71 | $1.87 | 6,951,081.0 | +6.60% |
| 2026-05-20 | $19.48 | $17.80 | $1.68 | 7,214,019.0 | +5.75% |
| 2026-05-19 | $19.40 | $17.23 | $2.17 | 9,261,369.0 | -8.34% |
| 2026-05-18 | $21.87 | $18.67 | $3.20 | 15,026,115.0 | -5.92% |
| 2026-05-15 | $21.14 | $19.00 | $2.14 | 14,960,205.0 | -0.81% |
| 2026-05-14 | $22.31 | $20.64 | $1.67 | 11,666,720.0 | -5.25% |
| 2026-05-13 | $22.66 | $19.66 | $3.00 | 25,237,525.0 | +3.85% |
| 2026-05-12 | $23.85 | $20.59 | $3.26 | 20,087,603.0 | -15.66% |
| 2026-05-11 | $27.39 | $22.22 | $5.17 | 27,265,795.0 | +4.43% |
| 2026-05-08 | $26.98 | $23.52 | $3.46 | 41,357,035.0 | +27.36% |
| 2026-05-07 | $20.29 | $16.31 | $3.98 | 45,665,207.0 | +39.90% |
| 2026-05-06 | $13.65 | $12.36 | $1.29 | 9,568,492.0 | +6.86% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $29.97 | $23.24 | $6.73 | 104,224,272.0 | +43.80% |
| 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% |
0.96%
1.83%
자본화:
|
볼륨(24시간):