Stockscreener 앱 받기
4.26
1.84%
-0.08
시장 영업 전:
4.18
-0.08
-1.88%
Fluence Energy Inc 주식 (FLNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $4.37 | $4.22 | $0.145 | 2,227,395.0 | -1.84% |
| 2025-05-02 | $4.53 | $4.30 | $0.2285 | 2,873,123.0 | +1.40% |
| 2025-05-01 | $4.45 | $4.14 | $0.3005 | 3,628,685.0 | +4.65% |
| 2025-04-30 | $4.20 | $3.82 | $0.38 | 4,386,369.0 | -0.73% |
| 2025-04-29 | $4.21 | $4.08 | $0.13 | 3,099,786.0 | +0.49% |
| 2025-04-28 | $4.15 | $3.94 | $0.21 | 4,306,990.0 | -1.91% |
| 2025-04-25 | $4.25 | $3.76 | $0.485 | 4,466,630.0 | +6.91% |
| 2025-04-24 | $3.91 | $3.65 | $0.255 | 3,739,154.0 | +6.54% |
| 2025-04-23 | $3.96 | $3.56 | $0.40 | 4,966,964.0 | -1.08% |
| 2025-04-22 | $3.80 | $3.63 | $0.165 | 3,373,059.0 | +2.77% |
| 2025-04-21 | $3.65 | $3.46 | $0.195 | 3,746,410.0 | -2.17% |
| 2025-04-17 | $3.70 | $3.49 | $0.2099 | 3,707,705.0 | +1.37% |
| 2025-04-16 | $3.75 | $3.54 | $0.215 | 4,490,886.0 | -0.95% |
| 2025-04-15 | $4.00 | $3.65 | $0.3521 | 4,964,275.0 | -9.48% |
| 2025-04-14 | $4.27 | $3.94 | $0.33 | 4,207,865.0 | -2.40% |
| 2025-04-11 | $4.16 | $3.80 | $0.3599 | 4,022,848.0 | +7.77% |
| 2025-04-10 | $4.30 | $3.75 | $0.55 | 5,034,992.0 | -12.67% |
| 2025-04-09 | $4.47 | $3.81 | $0.66 | 6,796,222.0 | +13.33% |
| 2025-04-08 | $4.34 | $3.80 | $0.54 | 4,576,844.0 | -9.09% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $4.53 | $4.14 | $0.3835 | 10,956,598.0 | +4.16% |
| 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% |
1.70%
0.48%
자본화:
|
볼륨(24시간):