FLNC - Fluence Energy, Inc.
4.82
0.310 6.432%
Share volume: 15,067,986
Last Updated: 05-08-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.51
0.31
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $4.20 | $4.20 | $4.90 | $4.90 | $3.93 | $3.93 | $4.82 | $4.82 | 15,067,986 | $15,067,986.00 |
| 05-07-2025 | $4.29 | $4.29 | $4.54 | $4.54 | $4.27 | $4.27 | $4.51 | $4.51 | 8,686,616 | $8,686,616.00 |
| 05-06-2025 | $4.25 | $4.25 | $4.34 | $4.34 | $4.18 | $4.18 | $4.19 | $4.19 | 4,004,091 | $4,004,091.00 |
| 05-05-2025 | $4.34 | $4.34 | $4.37 | $4.37 | $4.23 | $4.23 | $4.26 | $4.26 | 2,228,891 | $2,228,891.00 |
| 05-02-2025 | $4.36 | $4.36 | $4.53 | $4.53 | $4.30 | $4.30 | $4.34 | $4.34 | 2,876,797 | $2,876,797.00 |
| 05-01-2025 | $4.16 | $4.16 | $4.45 | $4.45 | $4.15 | $4.15 | $4.28 | $4.28 | 3,630,608 | $3,630,608.00 |
| 04-30-2025 | $3.92 | $3.92 | $4.20 | $4.20 | $3.82 | $3.82 | $4.09 | $4.09 | 4,387,764 | $4,387,764.00 |
| 04-29-2025 | $4.16 | $4.16 | $4.21 | $4.21 | $4.08 | $4.08 | $4.12 | $4.12 | 3,104,198 | $3,104,198.00 |
| 04-28-2025 | $4.02 | $4.02 | $4.15 | $4.15 | $3.94 | $3.94 | $4.10 | $4.10 | 4,317,143 | $4,317,143.00 |
| 04-25-2025 | $3.83 | $3.83 | $4.25 | $4.25 | $3.76 | $3.76 | $4.18 | $4.18 | 4,470,420 | $4,470,420.00 |
