Fluence Energy (FLNC) Stock Chart & Stock Price History

$18.19
+0.78 (+4.48%)
(As of 03:16 PM ET)

Fluence Energy Stock Price Performance

5 Day
Performance
-2.83%
1 Month
Performance
+12.89%
3 Month
Performance
-13.57%
6 Month
Performance
-3.19%
Year-To-Date
Performance
-23.61%
1 Year
Performance
-19.02%
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

FLNC Stock Chart for Tuesday, May, 14, 2024

Fluence Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Crypto Millionaire Says: “Buy This $11 AI Coin.” (Ad)

Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.

Find out more about this $11 AI Coin right now
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
02/15/2024$21.08$20.31
-3.65%
$21.54$20.182.03 million shs$3.60 billion
02/14/2024$20.67$21.08
+1.98%
$21.71$20.712.40 million shs$3.74 billion
02/13/2024$22.16$20.67
-6.72%
$20.96$20.102.77 million shs$3.67 billion

This page (NASDAQ:FLNC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners