Free Trial

Fluence Energy (FLNC) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free FLNC Stock Alerts
$18.26
-0.27 (-1.46%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fluence Energy Stock Price Performance

5 Day
Performance
+9.15%
1 Month
Performance
+14.27%
3 Month
Performance
-4.70%
6 Month
Performance
-4.65%
Year-To-Date
Performance
-23.44%
1 Year
Performance
-22.33%
Receive FLNC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fluence Energy and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

FLNC Stock Chart for Friday, May, 17, 2024

FLNC Chart by TradingView

Fluence Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$18.53$18.26
-1.46%		$18.88$17.721.68 million shs$3.26 billion
05/15/2024$18.44$18.53
+0.49%		$19.15$18.101.76 million shs$3.31 billion
05/14/2024$17.41$18.44
+5.92%		$18.46$17.852.38 million shs$3.29 billion
05/13/2024$16.73$17.41
+4.06%		$17.75$17.012.48 million shs$3.11 billion
05/10/2024$18.75$16.73
-10.77%		$19.14$16.465.42 million shs$2.99 billion
05/09/2024$20.38$18.75
-8.00%		$20.69$18.534.43 million shs$3.35 billion
05/08/2024$20.82$20.38
-2.11%		$20.62$19.662.67 million shs$3.64 billion
05/07/2024$21.15$20.82
-1.56%		$21.24$20.711.65 million shs$3.72 billion
05/06/2024$20.90$21.15
+1.20%		$21.50$20.581.89 million shs$3.78 billion
05/03/2024$19.49$20.90
+7.23%		$20.93$20.023.27 million shs$3.73 billion
05/02/2024$18.14$19.49
+7.44%		$19.51$18.152.20 million shs$3.48 billion
05/01/2024$17.84$18.14
+1.68%		$19.05$17.532.45 million shs$3.24 billion
04/30/2024$18.14$17.84
-1.65%		$18.55$17.712.19 million shs$3.19 billion
04/29/2024$16.85$18.14
+7.66%		$18.23$17.052.25 million shs$3.24 billion
04/26/2024$16.51$16.85
+2.06%		$16.99$16.57837,880 shs$3.01 billion
04/25/2024$16.84$16.51
-1.96%		$16.64$15.971.14 million shs$2.95 billion
04/24/2024$16.24$16.84
+3.69%		$16.95$16.311.46 million shs$3.01 billion
04/23/2024$15.69$16.24
+3.51%		$16.94$15.621.67 million shs$2.90 billion
04/22/2024$15.10$15.69
+3.91%		$15.91$14.921.15 million shs$2.80 billion
04/19/2024$15.58$15.10
-3.08%		$15.57$15.021.22 million shs$2.70 billion
04/18/2024$15.98$15.58
-2.50%		$16.04$15.341.38 million shs$2.78 billion
04/17/2024$16.05$15.98
-0.44%		$16.80$15.892.12 million shs$2.85 billion
04/16/2024$15.73$16.05
+2.03%		$16.33$15.301.34 million shs$2.87 billion
04/15/2024$16.14$15.73
-2.54%		$16.10$15.481.52 million shs$2.81 billion
04/12/2024$16.80$16.14
-3.93%		$16.69$15.971.03 million shs$2.88 billion
04/11/2024$16.74$16.80
+0.36%		$17.38$16.561.39 million shs$3.00 billion
04/10/2024$17.04$16.74
-1.76%		$16.75$15.671.39 million shs$2.99 billion
04/09/2024$16.69$17.04
+2.10%		$17.55$16.841.10 million shs$3.04 billion
04/08/2024$16.61$16.69
+0.48%		$17.16$16.58811,711 shs$2.98 billion
04/05/2024$16.70$16.61
-0.54%		$16.74$16.181.01 million shs$2.97 billion
04/04/2024$16.46$16.70
+1.46%		$17.40$16.391.79 million shs$2.98 billion
04/03/2024$15.70$16.46
+4.84%		$16.55$15.512.10 million shs$2.94 billion
04/02/2024$17.42$15.70
-9.87%		$17.12$15.552.57 million shs$2.80 billion
04/01/2024$17.34$17.42
+0.46%		$17.85$16.822.09 million shs$3.11 billion
03/29/2024$17.34$17.34$17.61$16.602.10 million shs$3.10 billion
03/28/2024$16.65$17.34
+4.14%		$17.61$16.602.10 million shs$3.10 billion
03/27/2024$15.79$16.65
+5.45%		$16.89$15.681.74 million shs$2.97 billion
03/26/2024$15.90$15.79
-0.69%		$16.35$15.75992,917 shs$2.82 billion
03/25/2024$15.72$15.90
+1.15%		$16.12$15.511.18 million shs$2.84 billion
03/22/2024$16.02$15.72
-1.87%		$16.39$15.641.88 million shs$2.81 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
03/21/2024$14.99$16.02
+6.87%		$16.26$15.002.84 million shs$2.86 billion
03/20/2024$14.42$14.99
+3.95%		$15.17$14.271.68 million shs$2.68 billion
03/19/2024$14.15$14.42
+1.91%		$14.47$13.851.39 million shs$2.58 billion
03/18/2024$14.10$14.15
+0.35%		$14.40$13.941.66 million shs$2.53 billion
03/15/2024$13.47$14.10
+4.68%		$14.14$13.043.59 million shs$2.52 billion
03/14/2024$14.31$13.47
-5.87%		$14.29$13.343.06 million shs$2.41 billion
03/13/2024$15.17$14.31
-5.67%		$15.13$14.261.92 million shs$2.56 billion
03/12/2024$15.23$15.17
-0.39%		$15.56$14.861.85 million shs$2.71 billion
03/11/2024$15.40$15.23
-1.10%		$16.01$15.181.60 million shs$2.72 billion
03/08/2024$15.21$15.40
+1.25%		$16.13$14.952.18 million shs$2.75 billion
03/07/2024$14.83$15.21
+2.56%		$15.28$14.681.91 million shs$2.72 billion
03/06/2024$14.81$14.83
+0.14%		$15.33$14.462.25 million shs$2.65 billion
03/05/2024$15.11$14.81
-1.99%		$15.61$14.713.03 million shs$2.65 billion
03/04/2024$15.45$15.11
-2.20%		$15.52$14.512.30 million shs$2.70 billion
03/01/2024$15.29$15.45
+1.05%		$15.79$15.041.69 million shs$2.76 billion
02/29/2024$15.45$15.29
-1.04%		$16.00$15.232.62 million shs$2.73 billion
02/28/2024$15.17$15.45
+1.85%		$15.54$14.542.44 million shs$2.76 billion
02/27/2024$15.55$15.17
-2.44%		$16.19$15.022.62 million shs$2.71 billion
02/26/2024$14.41$15.55
+7.91%		$16.09$14.675.47 million shs$2.78 billion
02/23/2024$14.73$14.41
-2.14%		$16.66$14.215.78 million shs$2.57 billion
02/22/2024$17.01$14.73
-13.43%		$17.17$13.4118.39 million shs$2.63 billion
02/21/2024$17.76$17.01
-4.22%		$17.95$16.983.69 million shs$3.04 billion
02/20/2024$19.16$17.76
-7.31%		$18.77$17.503.03 million shs$3.17 billion
02/19/2024$19.16$19.16$20.03$19.092.12 million shs$3.42 billion
02/16/2024$20.31$19.16
-5.66%		$20.03$19.092.12 million shs$3.40 billion

Related Companies:
This page (NASDAQ:FLNC) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity