Get the Stockscreener App
22.92
3.43%
0.76
After Hours:
23.00
0.08
+0.35%
Fluence Energy Inc Stock (FLNC) Price History
The historical daily chart and data for Fluence Energy Inc stock (FLNC), show that the latest closing stock price as of September 27, 2024, is $22.92.
- Fluence Energy Inc all-time high stock price is $39.40, occurred on November 15, 2021.
- The lowest Fluence Energy Inc stock price recorded was $4.96 on May 12, 2022. Since then, Fluence Energy Inc's stock price has risen over 362.10% to $22.92 now.
- The 52-week high stock price for FLNC is $27.80, representing a 21.29% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for FLNC is $12.74, indicating a -44.42% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Fluence Energy Inc (FLNC) stock in the beginning of 2023 was $34.83. The stock closed the year at $17.15, a loss of over -50.76% for the year.
The table below shows more information about FLNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 27, 2024 | $23.09 | $22.21 | $0.88 | 1,657,360.0 | +3.43% |
| Sep 26, 2024 | $22.69 | $21.58 | $1.11 | 1,290,263.0 | +2.50% |
| Sep 25, 2024 | $22.41 | $21.51 | $0.8992 | 1,052,557.0 | -3.31% |
| Sep 24, 2024 | $22.72 | $21.54 | $1.18 | 1,238,862.0 | +2.19% |
| Sep 23, 2024 | $21.96 | $21.03 | $0.93 | 899,384.0 | +1.48% |
| Sep 20, 2024 | $21.76 | $21.11 | $0.655 | 1,420,441.0 | +1.03% |
| Sep 19, 2024 | $22.68 | $21.17 | $1.51 | 1,776,954.0 | -1.66% |
| Sep 18, 2024 | $23.00 | $21.57 | $1.43 | 1,788,644.0 | -1.14% |
| Sep 17, 2024 | $22.48 | $21.79 | $0.69 | 1,479,503.0 | -0.18% |
| Sep 16, 2024 | $22.35 | $21.15 | $1.20 | 1,220,637.0 | +1.20% |
| Sep 13, 2024 | $22.77 | $21.53 | $1.24 | 2,520,161.0 | +0.37% |
| Sep 12, 2024 | $21.73 | $20.50 | $1.23 | 1,902,170.0 | +2.66% |
| Sep 11, 2024 | $21.16 | $19.76 | $1.40 | 3,402,018.0 | +11.47% |
| Sep 10, 2024 | $18.98 | $17.95 | $1.03 | 1,412,058.0 | +0.26% |
| Sep 09, 2024 | $19.41 | $18.55 | $0.855 | 1,518,244.0 | +2.83% |
| Sep 06, 2024 | $19.50 | $18.14 | $1.36 | 1,373,281.0 | -5.61% |
| Sep 05, 2024 | $19.47 | $18.48 | $0.9901 | 1,703,804.0 | +5.02% |
| Sep 04, 2024 | $19.05 | $17.15 | $1.90 | 2,216,190.0 | +6.75% |
| Sep 03, 2024 | $18.30 | $16.90 | $1.40 | 1,906,454.0 | -5.61% |
| Aug 30, 2024 | $18.68 | $18.05 | $0.6248 | 1,162,194.0 | +0.38% |
| Aug 29, 2024 | $18.78 | $17.99 | $0.79 | 1,277,000.0 | +1.72% |
Fluence Energy Inc Stock (FLNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fluence Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fluence Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fluence Energy Inc Stock (FLNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $23.09 | $16.90 | $6.19 | 33,436,345.0 | +24.77% |
| Aug, 2024 | $19.88 | $12.74 | $7.14 | 42,465,309.0 | +12.15% |
| Jul, 2024 | $18.74 | $15.16 | $3.58 | 57,345,231.0 | -5.54% |
| Jun, 2024 | $26.08 | $17.20 | $8.88 | 44,485,651.0 | -31.00% |
| May, 2024 | $26.12 | $16.46 | $9.66 | 67,611,994.0 | +40.86% |
| Apr, 2024 | $18.56 | $14.92 | $3.64 | 33,223,039.0 | +2.88% |
| Mar, 2024 | $17.61 | $13.03 | $4.58 | 40,551,878.0 | +13.41% |
| Feb, 2024 | $23.16 | $13.41 | $9.75 | 74,532,827.0 | -23.05% |
| Jan, 2024 | $24.83 | $18.74 | $6.09 | 34,258,651.0 | -16.69% |
Fluence Energy Inc Stock (FLNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.80 | $20.42 | $7.38 | 63,529,755.0 | -4.90% |
| Nov, 2023 | $26.49 | $16.29 | $10.20 | 37,415,926.0 | +44.80% |
| Oct, 2023 | $23.59 | $16.76 | $6.83 | 26,980,380.0 | -24.66% |
| Sep, 2023 | $28.14 | $21.51 | $6.63 | 19,285,351.0 | -12.75% |
| Aug, 2023 | $30.19 | $20.51 | $9.68 | 30,929,288.0 | -9.88% |
| Jul, 2023 | $31.32 | $23.91 | $7.41 | 20,714,734.0 | +9.76% |
| Jun, 2023 | $29.55 | $22.85 | $6.70 | 32,795,789.0 | +7.42% |
| May, 2023 | $25.28 | $15.82 | $9.46 | 29,969,305.0 | +37.32% |
| Apr, 2023 | $22.34 | $17.46 | $4.88 | 20,799,999.0 | -10.81% |
| Mar, 2023 | $21.61 | $14.70 | $6.91 | 26,879,463.0 | +8.46% |
| Feb, 2023 | $26.78 | $18.37 | $8.41 | 25,888,715.0 | -22.66% |
| Jan, 2023 | $24.93 | $15.55 | $9.38 | 24,362,493.0 | +40.76% |
Fluence Energy Inc Stock (FLNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.38 | $14.02 | $9.36 | 28,444,943.0 | -0.17% |
| Nov, 2022 | $18.76 | $12.60 | $6.16 | 14,463,948.0 | +15.07% |
| Oct, 2022 | $16.79 | $11.89 | $4.89 | 12,415,993.0 | +2.33% |
| Sep, 2022 | $20.16 | $13.80 | $6.36 | 21,977,995.0 | -26.87% |
| Aug, 2022 | $21.09 | $13.20 | $7.89 | 32,080,284.0 | +45.20% |
| Jul, 2022 | $14.12 | $8.11 | $6.01 | 19,738,158.0 | +44.94% |
| Jun, 2022 | $12.66 | $8.12 | $4.54 | 28,438,700.0 | -3.27% |
| May, 2022 | $10.91 | $4.96 | $5.95 | 34,742,080.0 | +6.87% |
| Apr, 2022 | $15.17 | $8.59 | $6.58 | 34,092,017.0 | -30.05% |
| Mar, 2022 | $15.02 | $9.82 | $5.20 | 32,585,326.0 | -3.10% |
| Feb, 2022 | $19.98 | $10.24 | $9.74 | 35,247,289.0 | -27.65% |
| Jan, 2022 | $36.70 | $15.58 | $21.12 | 23,182,348.0 | -47.41% |
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):