Stockscreener 앱 받기
6.775
0.81%
0.025
Fluence Energy Inc 주식 (FLNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $6.89 | $6.69 | $0.205 | 1,601,583.0 | +0.67% |
| 2025-09-03 | $7.20 | $6.70 | $0.50 | 4,044,528.0 | -2.60% |
| 2025-09-02 | $7.22 | $6.90 | $0.3199 | 3,341,882.0 | -6.35% |
| 2025-08-29 | $7.85 | $7.39 | $0.46 | 2,528,612.0 | -4.52% |
| 2025-08-28 | $7.76 | $7.26 | $0.50 | 2,513,398.0 | +6.46% |
| 2025-08-27 | $7.60 | $7.27 | $0.33 | 2,939,288.0 | -3.96% |
| 2025-08-26 | $7.84 | $7.40 | $0.4426 | 3,006,656.0 | +1.47% |
| 2025-08-25 | $7.73 | $7.35 | $0.3836 | 3,666,813.0 | -0.93% |
| 2025-08-22 | $7.63 | $6.77 | $0.865 | 5,567,762.0 | +10.23% |
| 2025-08-21 | $7.50 | $6.78 | $0.72 | 5,116,144.0 | -8.56% |
| 2025-08-20 | $7.86 | $7.36 | $0.4969 | 3,664,082.0 | -4.35% |
| 2025-08-19 | $8.19 | $7.70 | $0.49 | 3,465,564.0 | -2.98% |
| 2025-08-18 | $8.48 | $7.91 | $0.5744 | 4,506,510.0 | +1.38% |
| 2025-08-15 | $8.69 | $7.57 | $1.12 | 6,254,440.0 | +5.09% |
| 2025-08-14 | $7.68 | $7.33 | $0.35 | 4,170,800.0 | +0.20% |
| 2025-08-13 | $7.63 | $7.11 | $0.52 | 6,222,248.0 | +2.44% |
| 2025-08-12 | $8.32 | $7.12 | $1.20 | 10,148,956.0 | -19.37% |
| 2025-08-11 | $9.41 | $8.84 | $0.5701 | 5,279,591.0 | -0.54% |
| 2025-08-08 | $9.38 | $8.97 | $0.415 | 2,405,745.0 | +1.32% |
| 2025-08-07 | $9.38 | $8.81 | $0.575 | 2,764,552.0 | +7.34% |
| 2025-08-06 | $8.65 | $8.40 | $0.25 | 1,745,395.0 | -1.17% |
| 2025-08-05 | $8.80 | $8.40 | $0.40 | 3,109,224.0 | +0.83% |
Fluence Energy Inc 주식 (FLNC) 연도별 가격 이력
이 심층 분석에서는 Fluence Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fluence Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fluence Energy Inc 주식 (FLNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $7.22 | $6.69 | $0.5299 | 8,987,993.0 | -8.18% |
| 2025-08 | $9.41 | $6.77 | $2.64 | 85,935,575.0 | -8.87% |
| 2025-07 | $10.35 | $6.50 | $3.84 | 109,325,973.0 | +21.01% |
| 2025-06 | $7.05 | $4.40 | $2.65 | 95,860,219.0 | +42.77% |
| 2025-05 | $6.53 | $3.93 | $2.60 | 112,341,891.0 | +14.91% |
| 2025-04 | $4.89 | $3.46 | $1.43 | 99,612,718.0 | -15.67% |
| 2025-03 | $5.88 | $4.63 | $1.25 | 86,846,646.0 | -15.21% |
| 2025-02 | $13.37 | $5.55 | $7.82 | 177,625,317.0 | -56.03% |
| 2025-01 | $18.58 | $12.43 | $6.15 | 72,478,988.0 | -18.07% |
Fluence Energy Inc 주식 (FLNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.24 | $14.72 | $4.52 | 72,934,304.0 | -12.71% |
| 2024-11 | $24.00 | $17.86 | $6.14 | 53,395,772.0 | -13.52% |
| 2024-10 | $22.81 | $19.15 | $3.66 | 32,074,639.0 | -4.23% |
| 2024-09 | $23.21 | $16.90 | $6.31 | 33,178,475.0 | +23.63% |
| 2024-08 | $19.88 | $12.74 | $7.14 | 42,465,309.0 | +12.15% |
| 2024-07 | $18.74 | $15.16 | $3.58 | 57,345,231.0 | -5.54% |
| 2024-06 | $26.08 | $17.20 | $8.88 | 44,485,651.0 | -31.00% |
| 2024-05 | $26.12 | $16.46 | $9.66 | 67,611,994.0 | +40.86% |
| 2024-04 | $18.56 | $14.92 | $3.64 | 33,223,039.0 | +2.88% |
| 2024-03 | $17.61 | $13.03 | $4.58 | 40,551,878.0 | +13.41% |
| 2024-02 | $23.16 | $13.41 | $9.75 | 74,532,827.0 | -23.05% |
| 2024-01 | $24.83 | $18.74 | $6.09 | 34,258,651.0 | -16.69% |
Fluence Energy Inc 주식 (FLNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.80 | $20.42 | $7.38 | 63,529,755.0 | -4.90% |
| 2023-11 | $26.49 | $16.29 | $10.20 | 37,415,926.0 | +44.80% |
| 2023-10 | $23.59 | $16.76 | $6.83 | 26,980,380.0 | -24.66% |
| 2023-09 | $28.14 | $21.51 | $6.63 | 19,285,351.0 | -12.75% |
| 2023-08 | $30.19 | $20.51 | $9.68 | 30,929,288.0 | -9.88% |
| 2023-07 | $31.32 | $23.91 | $7.41 | 20,714,734.0 | +9.76% |
| 2023-06 | $29.55 | $22.85 | $6.70 | 32,795,789.0 | +7.42% |
| 2023-05 | $25.28 | $15.82 | $9.46 | 29,969,305.0 | +37.32% |
| 2023-04 | $22.34 | $17.46 | $4.88 | 20,799,999.0 | -10.81% |
| 2023-03 | $21.61 | $14.70 | $6.91 | 26,879,463.0 | +8.46% |
| 2023-02 | $26.78 | $18.37 | $8.41 | 25,888,715.0 | -22.66% |
| 2023-01 | $24.93 | $15.55 | $9.38 | 24,362,493.0 | +40.76% |
0.01%
0.72%
자본화:
|
볼륨(24시간):