Fluence Energy

FLNC
🏛️ usa →
11.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.65 10.98 10.65 10.98 397.4K
09:31 10.95 11.16 10.94 10.97 107.8K
09:32 10.98 11.10 10.97 10.97 53.8K
09:33 10.98 11.06 10.96 11.04 90.8K
09:34 11.03 11.10 11.01 11.10 63.7K
09:35 11.10 11.10 11.00 11.04 32.6K
09:36 11.08 11.19 11.08 11.10 89.9K
09:37 11.12 11.16 11.08 11.11 46.5K
09:38 11.10 11.25 11.10 11.22 64.8K
09:39 11.24 11.34 11.20 11.34 88.3K
09:40 11.38 11.65 11.34 11.65 238.3K
09:41 11.67 11.83 11.67 11.79 155.8K
09:42 11.76 11.79 11.67 11.77 132.1K
09:43 11.75 11.77 11.71 11.76 95.4K
09:44 11.74 11.81 11.70 11.75 57.1K
09:45 11.79 11.80 11.66 11.67 62.7K
09:46 11.68 11.68 11.40 11.48 241.6K
09:47 11.51 11.71 11.51 11.55 88.8K
09:48 11.57 11.65 11.46 11.65 50.4K
09:49 11.64 11.64 11.53 11.61 38.4K
09:50 11.63 11.67 11.52 11.57 44.4K
09:51 11.60 11.63 11.50 11.55 49.8K
09:52 11.56 11.65 11.53 11.58 36.0K
09:53 11.60 11.65 11.53 11.55 81.3K
09:54 11.61 11.64 11.58 11.60 103.2K
09:55 11.65 11.72 11.59 11.70 84.7K
09:56 11.68 11.69 11.61 11.62 19.9K
09:57 11.64 11.72 11.63 11.72 36.7K
09:58 11.71 11.72 11.55 11.56 34.5K
09:59 11.50 11.51 11.45 11.48 72.6K
10:00 11.45 11.52 11.40 11.42 79.4K
10:01 11.42 11.48 11.42 11.46 33.7K
10:02 11.45 11.51 11.36 11.42 76.7K
10:03 11.45 11.48 11.42 11.45 38.1K
10:04 11.45 11.53 11.45 11.48 63.0K
10:05 11.50 11.51 11.37 11.38 31.7K
10:06 11.40 11.40 11.30 11.33 40.9K
10:07 11.34 11.34 11.30 11.32 53.9K
10:08 11.32 11.32 11.29 11.32 18.4K
10:09 11.32 11.33 11.30 11.33 31.6K
10:10 11.33 11.33 11.28 11.31 95.2K
10:11 11.31 11.39 11.30 11.32 34.2K
10:12 11.29 11.30 11.27 11.27 28.3K
10:13 11.27 11.29 11.22 11.23 30.2K
10:14 11.22 11.24 11.22 11.23 22.4K
10:15 11.24 11.24 11.21 11.23 23.0K
10:16 11.23 11.26 11.22 11.25 33.2K
10:17 11.25 11.30 11.22 11.24 197.4K
10:18 11.23 11.34 11.23 11.33 37.2K
10:19 11.35 11.37 11.30 11.37 59.0K
10:20 11.35 11.41 11.35 11.37 32.0K
10:21 11.36 11.37 11.35 11.36 36.6K
10:22 11.37 11.38 11.35 11.36 32.8K
10:23 11.37 11.38 11.34 11.38 17.1K
10:24 11.38 11.46 11.38 11.45 23.6K
10:25 11.45 11.46 11.44 11.45 48.2K
10:26 11.46 11.49 11.45 11.45 82.0K
10:27 11.46 11.51 11.45 11.49 78.7K
10:28 11.50 11.50 11.48 11.50 21.1K
10:29 11.49 11.50 11.47 11.49 38.2K
10:30 11.48 11.48 11.45 11.46 19.3K
10:31 11.47 11.53 11.47 11.52 63.6K
10:32 11.52 11.52 11.42 11.43 62.3K
10:33 11.43 11.43 11.35 11.35 44.1K
10:34 11.36 11.41 11.36 11.39 29.7K
10:35 11.40 11.41 11.38 11.39 25.7K
10:36 11.40 11.41 11.39 11.40 19.9K
10:37 11.39 11.44 11.38 11.42 35.5K
10:38 11.34 11.37 11.34 11.35 67.4K
10:39 11.35 11.38 11.34 11.34 44.1K
10:40 11.34 11.36 11.33 11.35 20.2K
10:41 11.35 11.36 11.31 11.32 14.8K
10:42 11.33 11.37 11.33 11.37 13.5K
10:43 11.38 11.41 11.36 11.36 30.8K
10:44 11.38 11.40 11.36 11.40 19.6K
10:45 11.40 11.40 11.33 11.35 23.8K
10:46 11.35 11.42 11.35 11.38 30.3K
10:47 11.38 11.39 11.37 11.38 13.6K
10:48 11.38 11.41 11.38 11.41 23.2K
10:49 11.41 11.43 11.40 11.43 25.8K
10:50 11.42 11.42 11.39 11.42 10.1K
10:51 11.40 11.47 11.40 11.47 28.5K
10:52 11.48 11.53 11.47 11.51 18.7K
10:53 11.50 11.52 11.49 11.52 19.9K
10:54 11.52 11.54 11.50 11.53 17.6K
10:55 11.54 11.54 11.50 11.50 27.3K
10:56 11.52 11.55 11.52 11.55 36.8K
10:57 11.56 11.58 11.52 11.57 58.6K
10:58 11.58 11.58 11.50 11.55 56.6K
10:59 11.55 11.57 11.54 11.54 37.6K
11:00 11.54 11.57 11.52 11.54 32.7K
11:01 11.54 11.54 11.51 11.53 21.4K
11:02 11.53 11.55 11.52 11.53 41.1K
11:03 11.53 11.55 11.52 11.53 30.8K
11:04 11.53 11.54 11.51 11.54 31.7K
11:05 11.54 11.60 11.54 11.58 39.7K
11:06 11.57 11.64 11.56 11.63 40.6K
11:07 11.63 11.68 11.63 11.65 58.1K
11:08 11.66 11.71 11.66 11.70 83.3K
11:09 11.69 11.85 11.69 11.84 156.9K
11:10 11.84 11.85 11.80 11.82 73.4K
11:11 11.82 11.87 11.82 11.86 64.1K
11:12 11.86 11.94 11.84 11.94 180.8K
11:13 11.96 11.99 11.96 11.96 170.3K
11:14 11.94 12.00 11.94 11.96 108.4K
11:15 11.98 12.00 11.97 12.00 118.8K
11:16 12.00 12.01 11.98 12.00 67.6K
11:17 12.00 12.00 11.99 11.99 52.5K
11:18 12.00 12.05 11.98 12.04 70.6K
11:19 12.04 12.08 12.02 12.08 100.1K
11:20 12.07 12.07 12.04 12.04 70.6K
11:21 12.06 12.06 12.02 12.04 52.8K
11:22 12.03 12.05 12.01 12.04 29.8K
11:23 12.03 12.06 12.00 12.00 49.3K
11:24 12.01 12.06 12.01 12.06 63.9K
11:25 12.05 12.10 12.02 12.09 71.3K
11:26 12.08 12.10 12.07 12.08 23.0K
11:27 12.08 12.09 12.06 12.06 14.3K
11:28 12.06 12.06 12.01 12.03 26.8K
11:29 12.01 12.01 11.92 11.94 62.3K
11:30 11.94 12.00 11.93 11.97 47.8K
11:31 11.98 11.99 11.96 11.98 30.9K
11:32 11.96 12.04 11.96 12.00 56.7K
11:33 12.01 12.02 11.94 11.94 46.8K
11:34 11.89 11.96 11.89 11.96 41.2K
11:35 11.96 11.98 11.91 11.91 33.6K
11:36 11.90 11.98 11.90 11.98 26.2K
11:37 11.98 12.01 11.97 12.00 29.9K
11:38 12.00 12.01 11.95 11.97 35.2K
11:39 11.97 11.99 11.89 11.92 108.3K
11:40 11.92 11.92 11.84 11.85 44.5K
11:41 11.85 11.85 11.72 11.75 75.9K
11:42 11.73 11.76 11.73 11.76 16.5K
11:43 11.75 11.78 11.74 11.78 29.0K
11:44 11.79 11.80 11.76 11.79 18.7K
11:45 11.79 11.79 11.76 11.78 23.8K
11:46 11.79 11.79 11.70 11.70 21.0K
11:47 11.71 11.71 11.67 11.68 37.9K
11:48 11.68 11.71 11.65 11.69 29.5K
11:49 11.71 11.72 11.65 11.67 29.9K
11:50 11.68 11.69 11.66 11.66 13.9K
11:51 11.67 11.68 11.67 11.67 20.0K
11:52 11.66 11.67 11.60 11.61 69.7K
11:53 11.63 11.68 11.63 11.62 40.6K
11:54 11.62 11.62 11.61 11.62 20.3K
11:55 11.61 11.62 11.59 11.59 19.8K
11:56 11.59 11.61 11.59 11.60 11.9K
11:57 11.59 11.59 11.56 11.56 14.3K
11:58 11.55 11.59 11.55 11.59 28.0K
11:59 11.60 11.64 11.60 11.64 16.7K
12:00 11.64 11.65 11.62 11.62 9.4K
12:01 11.62 11.62 11.58 11.59 16.0K
12:02 11.58 11.59 11.56 11.57 8.8K
12:03 11.57 11.57 11.53 11.54 33.6K
12:04 11.54 11.58 11.54 11.58 14.4K
12:05 11.59 11.62 11.57 11.58 16.5K
12:06 11.58 11.61 11.58 11.60 5.4K
12:07 11.61 11.64 11.61 11.64 16.0K
12:08 11.63 11.66 11.63 11.63 15.7K
12:09 11.64 11.65 11.62 11.64 25.5K
12:10 11.65 11.68 11.65 11.65 8.5K
12:11 11.65 11.65 11.61 11.61 18.0K
12:12 11.61 11.61 11.56 11.56 39.5K
12:13 11.56 11.59 11.56 11.58 9.4K
12:14 11.57 11.61 11.57 11.61 11.4K
12:15 11.60 11.61 11.58 11.61 14.8K
12:16 11.60 11.62 11.59 11.60 37.0K
12:17 11.61 11.61 11.61 11.61 10.6K
12:18 11.61 11.63 11.61 11.63 14.5K
12:19 11.60 11.61 11.58 11.61 21.4K
12:20 11.61 11.62 11.60 11.60 15.2K
12:21 11.61 11.61 11.59 11.60 22.0K
12:22 11.59 11.66 11.59 11.66 14.4K
12:23 11.66 11.66 11.64 11.65 11.8K
12:24 11.66 11.67 11.64 11.67 10.6K
12:25 11.65 11.66 11.65 11.65 14.3K
12:26 11.67 11.71 11.66 11.71 34.2K
12:27 11.70 11.73 11.69 11.73 22.5K
12:28 11.75 11.78 11.74 11.78 25.2K
12:29 11.80 11.82 11.79 11.82 19.0K
12:30 11.81 11.86 11.81 11.86 16.5K
12:31 11.86 11.88 11.85 11.85 27.5K
12:32 11.85 11.87 11.84 11.84 26.7K
12:33 11.83 11.85 11.82 11.82 33.3K
12:34 11.83 11.84 11.76 11.76 25.0K
12:35 11.77 11.79 11.76 11.76 8.7K
12:36 11.77 11.79 11.76 11.79 7.5K
12:37 11.79 11.80 11.78 11.80 29.7K
12:38 11.80 11.81 11.78 11.80 12.4K
12:39 11.80 11.80 11.78 11.79 5.4K
12:40 11.81 11.81 11.79 11.80 12.2K
12:41 11.80 11.81 11.80 11.80 7.0K
12:42 11.80 11.80 11.77 11.77 10.1K
12:43 11.77 11.78 11.76 11.76 4.2K
12:44 11.76 11.78 11.76 11.78 14.1K
12:45 11.77 11.77 11.75 11.77 10.0K
12:46 11.78 11.78 11.76 11.77 12.9K
12:47 11.78 11.79 11.77 11.77 9.3K
12:48 11.77 11.77 11.72 11.72 5.6K
12:49 11.72 11.75 11.72 11.74 9.8K
12:50 11.74 11.75 11.72 11.72 5.6K
12:51 11.74 11.76 11.74 11.76 28.1K
12:52 11.76 11.78 11.76 11.77 11.5K
12:53 11.76 11.76 11.73 11.76 16.2K
12:54 11.76 11.77 11.74 11.74 7.9K
12:55 11.75 11.76 11.74 11.75 11.6K
12:56 11.75 11.76 11.74 11.75 19.5K
12:57 11.75 11.75 11.74 11.75 6.6K
12:58 11.73 11.74 11.72 11.74 8.0K
12:59 11.74 11.74 11.73 11.74 4.6K
13:00 11.74 11.74 11.72 11.74 9.5K
13:01 11.74 11.76 11.74 11.74 7.2K
13:02 11.76 11.79 11.75 11.75 39.7K
13:03 11.74 11.77 11.74 11.77 4.1K
13:04 11.77 11.77 11.74 11.75 9.3K
13:05 11.73 11.73 11.71 11.71 7.4K
13:06 11.72 11.74 11.72 11.74 22.0K
13:07 11.74 11.75 11.74 11.74 8.9K
13:08 11.74 11.77 11.74 11.77 15.7K
13:09 11.75 11.76 11.75 11.76 12.4K
13:10 11.77 11.78 11.76 11.76 6.0K
13:11 11.76 11.76 11.74 11.76 14.6K
13:12 11.75 11.76 11.75 11.76 6.6K
13:13 11.76 11.76 11.74 11.75 9.7K
13:14 11.75 11.75 11.68 11.69 33.0K
13:15 11.70 11.70 11.68 11.68 10.2K
13:16 11.68 11.71 11.68 11.70 15.9K
13:17 11.71 11.74 11.71 11.72 10.3K
13:18 11.72 11.72 11.71 11.72 8.7K
13:19 11.73 11.73 11.68 11.71 25.2K
13:20 11.70 11.71 11.69 11.70 13.3K
13:21 11.69 11.76 11.67 11.75 38.4K
13:22 11.75 11.78 11.74 11.78 18.7K
13:23 11.79 11.80 11.79 11.80 7.0K
13:24 11.79 11.82 11.79 11.80 15.2K
13:25 11.79 11.79 11.79 11.79 5.1K
13:26 11.79 11.79 11.74 11.75 9.1K
13:27 11.75 11.75 11.74 11.74 8.8K
13:28 11.72 11.75 11.72 11.73 17.2K
13:29 11.74 11.76 11.73 11.74 9.8K
13:30 11.73 11.74 11.73 11.74 11.6K
13:31 11.75 11.75 11.71 11.72 7.9K
13:32 11.72 11.74 11.72 11.74 15.5K
13:33 11.74 11.74 11.72 11.74 8.4K
13:34 11.74 11.74 11.70 11.73 11.4K
13:35 11.73 11.73 11.73 11.72 5.9K
13:36 11.72 11.73 11.71 11.73 13.7K
13:37 11.75 11.75 11.74 11.74 6.0K
13:38 11.74 11.77 11.73 11.76 58.8K
13:39 11.76 11.78 11.75 11.78 20.8K
13:40 11.78 11.78 11.70 11.70 10.9K
13:41 11.71 11.76 11.71 11.75 83.2K
13:42 11.73 11.74 11.71 11.72 15.2K
13:43 11.71 11.72 11.70 11.70 71.2K
13:44 11.72 11.75 11.72 11.74 19.5K
13:45 11.74 11.74 11.72 11.72 5.4K
13:46 11.71 11.73 11.71 11.70 11.0K
13:47 11.71 11.74 11.71 11.72 9.9K
13:48 11.74 11.74 11.69 11.71 10.0K
13:49 11.71 11.73 11.70 11.72 8.7K
13:50 11.73 11.80 11.73 11.77 32.2K
13:51 11.77 11.84 11.77 11.84 31.4K
13:52 11.86 11.86 11.84 11.85 5.9K
13:53 11.85 11.85 11.84 11.84 8.8K
13:54 11.84 11.84 11.79 11.79 12.6K
13:55 11.79 11.85 11.79 11.85 38.4K
13:56 11.81 11.83 11.81 11.82 86.5K
13:57 11.84 11.84 11.79 11.79 21.7K
13:58 11.79 11.80 11.75 11.75 24.5K
13:59 11.74 11.76 11.74 11.75 15.6K
14:00 11.75 11.75 11.75 11.75 12.1K
14:01 11.74 11.78 11.72 11.72 72.2K
14:02 11.74 11.74 11.70 11.70 76.1K
14:03 11.70 11.71 11.66 11.67 40.5K
14:04 11.67 11.67 11.58 11.58 55.7K
14:05 11.58 11.64 11.58 11.62 54.7K
14:06 11.62 11.62 11.58 11.59 9.0K
14:07 11.59 11.61 11.59 11.59 30.3K
14:08 11.62 11.62 11.59 11.59 39.9K
14:09 11.60 11.60 11.56 11.56 11.8K
14:10 11.56 11.57 11.55 11.57 11.7K
14:11 11.57 11.60 11.55 11.60 14.5K
14:12 11.61 11.63 11.61 11.63 6.8K
14:13 11.63 11.63 11.60 11.60 9.9K
14:14 11.60 11.63 11.58 11.61 16.8K
14:15 11.60 11.62 11.59 11.62 9.2K
14:16 11.62 11.62 11.58 11.61 19.7K
14:17 11.61 11.61 11.58 11.59 12.5K
14:18 11.59 11.60 11.59 11.59 12.2K
14:19 11.60 11.61 11.59 11.60 32.2K
14:20 11.59 11.61 11.54 11.54 19.8K
14:21 11.55 11.56 11.47 11.51 70.6K
14:22 11.51 11.51 11.46 11.47 26.9K
14:23 11.48 11.49 11.48 11.48 4.7K
14:24 11.48 11.50 11.47 11.50 7.0K
14:25 11.49 11.51 11.47 11.49 13.9K
14:26 11.49 11.49 11.45 11.45 7.5K
14:27 11.46 11.46 11.39 11.39 10.5K
14:28 11.38 11.40 11.34 11.40 26.1K
14:29 11.40 11.40 11.36 11.37 20.6K
14:30 11.37 11.37 11.35 11.36 18.0K
14:31 11.36 11.42 11.36 11.38 31.9K
14:32 11.38 11.51 11.38 11.51 45.6K
14:33 11.51 11.51 11.44 11.45 24.0K
14:34 11.45 11.45 11.42 11.43 5.9K
14:35 11.43 11.46 11.42 11.43 30.8K
14:36 11.43 11.43 11.41 11.42 29.2K
14:37 11.43 11.44 11.42 11.44 5.5K
14:38 11.45 11.45 11.43 11.44 15.7K
14:39 11.44 11.46 11.43 11.43 12.2K
14:40 11.43 11.45 11.42 11.42 31.5K
14:41 11.41 11.42 11.40 11.40 15.4K
14:42 11.39 11.42 11.39 11.42 8.8K
14:43 11.42 11.42 11.40 11.40 10.3K
14:44 11.40 11.46 11.40 11.46 6.1K
14:45 11.46 11.49 11.46 11.49 9.1K
14:46 11.49 11.50 11.49 11.50 10.1K
14:47 11.49 11.50 11.45 11.48 15.6K
14:48 11.48 11.48 11.44 11.44 6.9K
14:49 11.44 11.46 11.44 11.45 7.9K
14:50 11.44 11.45 11.44 11.44 7.7K
14:51 11.45 11.49 11.45 11.49 24.7K
14:52 11.49 11.49 11.48 11.48 5.4K
14:53 11.48 11.53 11.48 11.53 7.3K
14:54 11.53 11.53 11.52 11.53 8.3K
14:55 11.53 11.59 11.53 11.59 68.7K
14:56 11.59 11.61 11.56 11.57 34.8K
14:57 11.57 11.61 11.57 11.60 12.5K
14:58 11.59 11.60 11.56 11.60 8.8K
14:59 11.60 11.61 11.60 11.60 8.7K
15:00 11.61 11.64 11.61 11.62 15.8K
15:01 11.63 11.65 11.63 11.63 9.7K
15:02 11.63 11.67 11.63 11.66 10.9K
15:03 11.66 11.67 11.62 11.64 8.5K
15:04 11.62 11.63 11.61 11.63 16.7K
15:05 11.63 11.63 11.62 11.63 7.7K
15:06 11.62 11.68 11.62 11.67 11.8K
15:07 11.67 11.69 11.67 11.69 4.8K
15:08 11.68 11.68 11.66 11.66 20.8K
15:09 11.66 11.68 11.66 11.68 10.7K
15:10 11.68 11.71 11.67 11.71 11.9K
15:11 11.70 11.70 11.68 11.68 14.7K
15:12 11.69 11.70 11.66 11.68 21.5K
15:13 11.68 11.68 11.65 11.65 10.1K
15:14 11.65 11.66 11.64 11.65 12.6K
15:15 11.65 11.65 11.63 11.63 9.6K
15:16 11.63 11.63 11.54 11.57 18.0K
15:17 11.58 11.60 11.58 11.59 26.0K
15:18 11.58 11.58 11.57 11.56 13.7K
15:19 11.54 11.57 11.54 11.57 15.1K
15:20 11.55 11.55 11.50 11.50 41.2K
15:21 11.50 11.50 11.48 11.49 22.2K
15:22 11.48 11.48 11.32 11.33 47.3K
15:23 11.35 11.36 11.26 11.26 30.5K
15:24 11.24 11.27 11.24 11.25 35.3K
15:25 11.23 11.24 11.18 11.19 59.9K
15:26 11.20 11.21 11.18 11.19 20.3K
15:27 11.19 11.23 11.19 11.22 12.2K
15:28 11.23 11.23 11.19 11.20 15.3K
15:29 11.21 11.22 11.17 11.17 15.1K
15:30 11.17 11.17 11.11 11.12 42.5K
15:31 11.13 11.18 11.12 11.18 20.5K
15:32 11.18 11.21 11.17 11.21 17.4K
15:33 11.22 11.27 11.22 11.26 29.3K
15:34 11.24 11.25 11.17 11.19 29.4K
15:35 11.20 11.21 11.18 11.19 45.2K
15:36 11.19 11.21 11.19 11.21 18.1K
15:37 11.20 11.21 11.19 11.21 15.1K
15:38 11.21 11.22 11.20 11.20 15.4K
15:39 11.20 11.21 11.19 11.20 9.1K
15:40 11.19 11.19 11.14 11.14 27.0K
15:41 11.14 11.17 11.13 11.13 25.6K
15:42 11.11 11.20 11.11 11.18 43.4K
15:43 11.17 11.20 11.17 11.19 32.4K
15:44 11.19 11.22 11.19 11.19 18.7K
15:45 11.18 11.18 11.13 11.13 15.8K
15:46 11.13 11.15 11.13 11.15 23.2K
15:47 11.15 11.15 11.13 11.14 18.4K
15:48 11.13 11.17 11.13 11.17 32.2K
15:49 11.17 11.18 11.17 11.18 33.6K
15:50 11.20 11.24 11.20 11.20 74.1K
15:51 11.21 11.23 11.21 11.23 22.7K
15:52 11.23 11.23 11.20 11.20 27.4K
15:53 11.20 11.26 11.19 11.26 42.6K
15:54 11.26 11.27 11.20 11.20 82.8K
15:55 11.19 11.20 11.17 11.17 65.3K
15:56 11.17 11.17 11.14 11.14 47.6K
15:57 11.15 11.18 11.14 11.18 132.3K
15:58 11.18 11.19 11.18 11.19 115.6K
15:59 11.18 11.20 11.16 11.18 654.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available