Fluence Energy Inc Historical Data - FLNC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.31	22.3663725999	19.27	24.19	18.8	2062820	21.40506061	CS
4	2.6	12.3927550048	20.98	24.19	18.2	1832405	20.90996919	CS
12	5.435	29.9531551392	18.145	24.19	16.9	1633529	20.94770062	CS
26	-0.09	-0.380228136882	23.67	26.12	13.08	2059715	19.55995386	CS
52	4.84	25.8271077908	18.74	27.8	13.08	2274028	19.44954145	CS
156	-11.47	-32.72467903	35.05	36.705	4.96	1586794	18.92100089	CS
260	-9.92	-29.6119402985	33.5	39.4	4.96	1593498	19.42096342	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732318500	23.02	1.84	8.69	21.325	23.16	21.07	2704607
1732232100	21.18	-0.73	-3.33	21.87	22.14	21.16	1563863
1732145700	21.91	0.82	3.89	21	22.12	20.81	1609800
1732059300	21.09	1.45	7.38	19.88	21.35	19.385	2069547
1731972900	19.64	0.3	1.55	19.27	19.68	18.8	2366282
1731713700	19.34	-1.67	-7.95	20.84	20.895	19.28	1661467
1731627300	21.01	0.79	3.91	20.59	21.07	19.835	1802838
1731540900	20.22	-0.23	-1.12	20.5	21.34	20.12	1237680
1731454500	20.45	-1.22	-5.63	21.2678	21.45	19.95	1694183
1731368100	21.67	1	4.84	20.78	21.695	20.2	1181515
1731108900	20.67	0.53	2.63	20.17	20.71	19.38	1723671
1731022500	20.14	0.67	3.44	19.59	20.48	19.27	2226875
1730936100	19.47	-2.95	-13.16	19.035	20.09	18.2	4765297
1730849700	22.42	0.27	1.22	21.52	22.45	20.91	1874825
1730763300	22.15	0.87	4.09	21.5	22.7	21.35	1990806
1730500500	21.28	-0.47	-2.16	21.96	22.69	21.27	1464945
1730414100	21.75	0.56	2.64	21.14	21.98	20.66	1050954
1730327700	21.19	0.35	1.68	20.52	22.11	20.45	1734833
1730241300	20.84	0.03	0.14	20.215	20.89	20	966709
1730154900	20.81	0.15	0.73	20.98	21.65	20.78	957393
1729895700	20.66	-0.08	-0.39	21	21.4	20.61	1359643
1729809300	20.74	0.94	4.75	20.57	21.45	20.2	1670297
1729722900	19.8	-0.01	-0.05	19.34	19.86	19.15	1710941
1729636500	19.81	-0.87	-4.21	20.65	20.65	19.77	1595158
1729550100	20.68	-0.38	-1.80	21	21.105	20.42	1193678
1729290900	21.06	-0.32	-1.50	21.41	21.69	21.01	813685
1729204500	21.38	-1.03	-4.60	22.44	22.4794	21.31	1168360
1729118100	22.41	1.11	5.21	21.93	22.45	21.45	1215179
1729031700	21.3	-0.57	-2.61	21.64	21.65	20.78	1179484
1728945300	21.87	0.17	0.78	21.95	22.03	21.22	791243
1728686100	21.7	1.13	5.49	20.23	21.91	20.1416	937420
1728599700	20.57	-0.82	-3.83	20.9	20.91	20.225	1261054
1728513300	21.39	0.71	3.43	20.57	21.64	20.4	1124518
1728426900	20.68	-0.48	-2.27	21.04	21.04	20.09	1238219
1728340500	21.16	-0.83	-3.77	21.77	22.61	20.86	1392143
1728081300	21.99	0.42	1.95	22.1	22.81	21.51	1394038
1727994900	21.57	-0.28	-1.28	21.54	21.93	21.12	1452654
1727908500	21.85	0.28	1.30	20.62	22.01	19.81	2946440
1727822100	21.57	-1.14	-5.02	21.95	21.95	20.82	2378957
1727735520	22.71	-0.21	-0.92	22.84	23.21	22.44	1315984
1727476500	22.92	0.76	3.43	22.27	23.09	22.21	1661049
1727390100	22.16	0.54	2.50	22.05	22.69	21.58	1355524
1727303700	21.62	-0.74	-3.31	22.35	22.41	21.5108	1057357
1727217300	22.36	0.48	2.19	22	22.72	21.54	1284343
1727130900	21.88	0.32	1.48	21.55	21.96	21.03	902031
1726871700	21.56	0.22	1.03	21.21	21.76	21.105	1522709
1726785300	21.34	-0.36	-1.66	22.68	22.68	21.17	1765526
1726698900	21.7	-0.25	-1.14	21.7	23	21.57	1760851
1726612500	21.95	-0.04	-0.18	22.21	22.48	21.79	1473723
1726526100	21.99	0.26	1.20	21.56	22.35	21.1501	1221234
1726266900	21.73	0.08	0.37	22	22.77	21.53	2249349
1726180500	21.65	0.56	2.66	21.025	21.73	20.5	1849499
1726094100	21.09	2.17	11.47	19.8599	21.16	19.7598	3408107
1726007700	18.92	0.05	0.26	18.5112	18.985	17.955	1379837
1725921300	18.87	0.52	2.83	18.6	19.41	18.555	1523007
1725662100	18.35	-1.09	-5.61	19.38	19.45	18.14	1367059
1725575700	19.44	0.93	5.02	18.55	19.47	18.4799	1682037
1725489300	18.51	1.17	6.75	17.35	19.05	17.15	2228734
1725402900	17.34	-1.03	-5.61	18.145	18.24	16.9	1899040
1725057300	18.37	0.07	0.38	18.5	18.675	18.0502	1179649
1724970900	18.3	0.31	1.72	18.21	18.78	17.99	1309886
1724884500	17.99	-0.77	-4.10	18.69	18.99	17.89	1135875
1724798100	18.76	-0.5	-2.60	19.08	19.23	18.59	1440659
1724711700	19.26	-0.32	-1.63	19.83	19.88	19.151	2049400

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fluence Energy Inc (FLNC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fluence Energy Inc (FLNC) Historical

Fluence Energy Inc (FLNC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%