Fluence Energy, Inc. - Class A Common Stock (FLNC)

6.7800
-0.2900 (-4.10%)
NASDAQ · Last Trade: Oct 13th, 6:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fluence Energy, Inc. - Class A Common Stock (FLNC)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/20267.327.337.047.075,215,1497.07
10/09/20267.617.667.317.434,307,1507.43
10/08/20267.547.617.137.456,248,7527.45
10/07/20267.737.767.457.675,525,3527.67
10/06/20267.778.167.728.036,082,9118.03
10/05/20267.607.667.357.655,659,9387.65
10/02/20267.747.897.457.616,092,8507.61
10/01/20267.687.857.457.575,460,9497.57
9/30/20267.978.047.667.685,266,5737.68
9/29/20267.757.937.597.827,242,5277.82
9/28/20267.557.757.427.505,738,7157.50
9/25/20267.618.057.567.858,565,6347.85
9/24/20267.417.587.247.467,447,2607.46
9/23/20267.527.717.397.5811,577,7937.58
9/22/20267.497.497.147.278,195,4267.27
9/21/20267.367.417.127.3911,250,2767.39
9/18/20267.537.647.117.3215,249,6257.32
9/17/20267.237.847.017.6633,727,3837.66
9/16/20269.539.608.859.058,770,8639.05
9/15/20269.409.539.239.303,774,0969.30
9/14/20269.329.659.249.415,757,5219.41
9/11/20269.8010.159.769.934,957,0609.93
9/10/20269.7810.079.649.695,878,1189.69
9/09/202610.6910.8710.1010.126,461,10310.12
9/08/202610.6611.3710.6211.049,174,25611.04
9/04/202610.1110.3710.0510.353,331,21610.35
9/03/202610.0110.419.9510.208,673,11610.20
9/02/202610.3910.7210.2310.564,740,36010.56
9/01/202610.5810.6410.3510.424,411,50010.42
8/31/202610.8211.1010.7210.814,018,11110.81
8/28/202611.2711.5110.8110.884,925,13710.88
8/27/202611.5211.6111.1911.434,803,24211.43
8/26/202611.1211.2910.8011.085,316,25111.08
8/25/202611.7711.8511.0411.247,480,35711.24
8/24/202611.1311.2110.8010.866,910,14010.86
8/21/202611.3411.6911.2111.345,084,43311.34
8/20/202611.5711.7611.1011.398,556,86811.39
8/19/202611.7912.1511.5612.075,936,89312.07
8/18/202612.0512.2911.6111.755,883,68311.75
8/17/202613.1313.1812.4812.636,827,02112.63
8/14/202613.0013.6113.0013.143,994,84513.14
8/13/202612.9713.6112.9013.226,906,13813.22
8/12/202613.5113.6913.0813.204,231,87913.20
8/11/202613.2813.5212.9413.114,169,81713.11
8/10/202613.2713.3912.6412.655,183,51412.65
8/07/202613.3713.5412.5713.208,480,93613.20
8/06/202612.8115.1012.6913.2128,536,61513.21
8/05/202615.2715.4714.2314.2318,213,28514.23
8/04/202615.7015.8414.9115.679,286,03315.67
8/03/202613.4814.8013.2514.566,964,55814.56
7/31/202615.1315.1313.4213.937,627,73213.93
7/30/202612.7213.6212.6413.475,491,62013.47
7/29/202613.2513.2611.8411.897,014,83211.89
7/28/202612.9512.9512.0612.626,420,15912.62
7/27/202613.3413.9912.9213.518,567,40513.51
7/24/202614.2614.3213.3813.445,597,35613.44
7/23/202614.5415.0014.2214.425,659,36914.42
7/22/202615.8716.1214.6314.668,726,81814.66
7/21/202615.0115.4814.7715.286,715,99115.28
7/20/202614.4314.5513.9014.284,376,10214.28
7/17/202613.7714.5413.2314.078,830,27214.07
7/16/202614.8115.1013.9714.426,566,35614.42
7/15/202615.4816.1714.7415.375,848,86915.37
7/14/202615.5316.1715.2615.616,561,69915.61