FLNC Historical Prices

Summary

Key Stock Metrics

3.46

(April 21, 2025)

52-Week Low

24.00

(November 25, 2024)

52-Week High

39.40

(November 15, 2021)

All-Time High

9.19

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-10-28 33.50 35.95 32.00 35.00 18628313
2021-10-29 35.00 36.64 34.26 35.57 2741984
2021-11-01 35.57 37.20 34.26 36.95 1949357
2021-11-02 37.14 37.82 34.86 35.43 1837204
2021-11-03 35.16 36.42 34.63 35.81 3567756
2021-11-04 36.23 36.82 34.31 34.50 953421
2021-11-05 34.80 35.38 33.50 34.34 762903
2021-11-08 35.88 37.65 35.48 36.06 1593957
2021-11-09 36.20 37.15 35.25 36.44 561580
2021-11-10 36.69 36.84 33.58 34.16 1159546
2021-11-11 34.61 37.43 34.18 37.24 872361
2021-11-12 37.24 39.29 37.01 37.52 526833
2021-11-15 38.13 39.40 37.38 37.61 523976
2021-11-16 37.60 37.97 36.29 36.51 528364
2021-11-17 36.83 37.65 35.51 35.82 531891
2021-11-18 35.82 36.99 34.43 35.00 644264
2021-11-19 35.00 36.37 34.65 35.80 579548
2021-11-22 37.71 38.87 36.21 36.46 1546062
2021-11-23 36.46 38.00 36.14 36.53 2139600
2021-11-24 37.17 37.25 35.45 35.97 598137
2021-11-26 35.05 35.26 33.80 34.37 431211
2021-11-29 35.00 35.09 33.09 34.08 677810
2021-11-30 35.63 35.79 31.59 31.69 1430956
2021-12-01 32.69 36.00 32.62 33.19 1404570
2021-12-02 33.30 35.55 32.75 33.74 775076
2021-12-03 33.76 34.88 30.25 31.03 826665
2021-12-06 31.05 32.62 27.48 32.57 1389237
2021-12-07 33.57 34.23 31.02 31.85 937330
2021-12-08 31.69 32.03 31.13 31.62 872918
2021-12-09 30.30 32.24 29.75 31.32 1438380
2021-12-10 31.32 32.84 30.96 32.16 861532
2021-12-13 32.20 33.47 31.67 32.70 778238
2021-12-14 32.31 33.62 30.34 30.54 661973
2021-12-15 30.57 31.46 29.55 31.24 908901
2021-12-16 31.51 34.47 29.80 30.38 1139142
2021-12-17 30.01 30.61 28.25 30.05 5110359
2021-12-20 29.43 29.93 28.40 29.71 724468
2021-12-21 30.93 32.43 30.93 31.92 832410
2021-12-22 31.91 32.96 31.11 32.90 1207260
2021-12-23 33.21 35.60 33.04 35.37 735198
2021-12-27 35.17 35.57 34.19 35.09 364911
2021-12-28 34.99 36.50 34.86 36.02 672541
2021-12-29 35.97 36.18 33.31 33.50 859355
2021-12-30 33.40 35.58 33.31 34.39 1607125
2021-12-31 34.39 36.39 34.27 35.56 370154
2022-01-03 35.91 36.71 34.57 34.87 583564
2022-01-04 35.29 35.81 34.27 34.85 589013
2022-01-05 34.76 35.07 29.58 30.23 1343906
2022-01-06 30.17 30.43 27.65 28.06 2183658
2022-01-07 28.46 28.67 27.20 27.40 1057088
2022-01-10 27.28 27.28 25.06 26.05 990564
2022-01-11 26.06 27.60 25.59 26.92 976389
2022-01-12 27.32 27.55 25.39 25.82 577556
2022-01-13 27.00 27.47 24.52 24.60 740641
2022-01-14 24.18 24.73 22.13 24.20 1200949
2022-01-18 23.51 24.52 22.89 23.49 1077855
2022-01-19 24.16 24.74 21.82 21.93 775282
2022-01-20 22.62 23.63 21.27 21.37 847845
2022-01-21 20.81 21.36 19.46 20.13 1440788
2022-01-24 19.34 20.75 18.43 20.66 1424798
2022-01-25 20.14 21.05 19.70 20.79 1230327
2022-01-26 21.14 21.84 19.75 19.96 1044371
2022-01-27 20.28 21.01 17.50 17.56 1210670
2022-01-28 17.41 17.41 15.58 17.03 1614397
2022-01-31 17.04 19.06 17.04 18.70 2322604
2022-02-01 18.88 19.64 18.46 19.16 1421225
2022-02-02 19.55 19.98 17.66 17.85 1537758
2022-02-03 17.69 17.69 15.35 15.61 1645042
2022-02-04 15.41 16.17 15.23 15.47 1634113
2022-02-07 15.50 16.57 15.43 15.97 1708729
2022-02-08 15.97 16.63 15.36 15.61 895029
2022-02-09 16.41 17.66 16.41 16.67 2151142
2022-02-10 15.50 16.65 13.44 15.21 2640461
2022-02-11 14.64 16.00 12.82 13.34 3030812
2022-02-14 13.17 13.17 12.40 12.74 1928400
2022-02-15 13.29 14.11 12.86 13.47 2297240
2022-02-16 13.75 13.94 13.22 13.59 1468747
2022-02-17 14.07 14.64 12.82 13.08 1182678
2022-02-18 13.21 13.29 11.95 12.16 1345036
2022-02-22 11.99 12.39 11.07 11.18 1541895
2022-02-23 11.66 11.68 10.75 10.83 1346700
2022-02-24 10.34 12.52 10.24 12.48 2805544
2022-02-25 12.50 12.79 11.45 12.07 2727327
2022-02-28 12.36 13.56 12.28 13.53 1939411
2022-03-01 13.53 13.82 12.06 12.18 1436462
2022-03-02 12.16 12.48 11.11 11.74 1938808
2022-03-03 11.73 11.84 10.70 10.77 980669
2022-03-04 10.79 11.03 9.93 10.04 949457
2022-03-07 10.19 10.66 9.82 9.85 1687663
2022-03-08 10.15 11.69 9.90 11.30 1925229
2022-03-09 11.50 12.74 11.50 11.93 2287400
2022-03-10 11.93 12.33 11.38 12.18 1120743
2022-03-11 12.34 12.96 10.84 10.88 899404
2022-03-14 10.76 11.11 10.08 10.26 1270222
2022-03-15 10.26 11.41 10.15 11.33 1758899
2022-03-16 11.60 12.82 11.56 12.55 1301738
2022-03-17 12.39 14.09 12.14 13.59 1213074
2022-03-18 13.35 14.23 13.18 14.17 2667063
2022-03-21 14.07 14.72 13.77 14.17 1794945
2022-03-22 14.20 14.76 14.01 14.24 883085
2022-03-23 13.89 13.94 13.08 13.58 902155
2022-03-24 13.91 15.02 13.00 13.82 1610750
2022-03-25 13.95 14.28 12.67 13.13 1219363
2022-03-28 13.17 13.60 12.52 13.05 813270
2022-03-29 13.29 14.10 13.24 13.91 1098407
2022-03-30 13.77 14.42 13.27 13.34 1894829
2022-03-31 13.29 13.67 12.77 13.11 931691
2022-04-01 13.36 13.99 13.17 13.62 947174
2022-04-04 13.79 14.49 13.68 14.44 2132507
2022-04-05 14.57 15.17 13.06 13.14 2903576
2022-04-06 12.77 12.84 11.80 12.14 2025672
2022-04-07 11.99 12.34 11.58 12.15 1220128
2022-04-08 12.04 12.26 11.49 11.54 2195707
2022-04-11 11.16 11.22 10.38 10.59 3573237
2022-04-12 10.95 11.16 10.03 10.24 2005201
2022-04-13 10.23 10.70 9.72 10.67 1972945
2022-04-14 10.67 11.02 10.04 10.07 1456994
2022-04-18 10.08 10.13 9.65 10.09 1013658
2022-04-19 10.01 10.97 10.00 10.80 1155446
2022-04-20 10.92 10.94 10.09 10.11 1073036
2022-04-21 10.24 10.38 9.17 9.38 1586648
2022-04-22 9.34 9.68 9.11 9.39 1111080
2022-04-25 9.10 9.60 8.95 9.48 1281212
2022-04-26 9.48 9.66 8.82 8.87 1543535
2022-04-27 8.92 9.31 8.84 9.10 1440222
2022-04-28 9.31 9.58 8.59 9.45 2519823
2022-04-29 9.42 9.97 9.17 9.17 934216
2022-05-02 9.26 9.49 8.81 9.36 923569
2022-05-03 9.32 10.06 9.20 9.73 1064137
2022-05-04 10.06 10.92 9.77 10.86 1452245
2022-05-05 10.84 10.90 9.85 10.08 1098942
2022-05-06 10.05 10.52 9.51 10.39 1180005
2022-05-09 9.98 10.20 8.88 8.95 1427283
2022-05-10 9.25 9.62 7.77 8.24 1886168
2022-05-11 8.16 8.16 7.05 7.09 1811289
2022-05-12 7.10 7.20 4.96 6.31 6999736
2022-05-13 6.55 7.52 6.39 7.30 3318169
2022-05-16 7.22 7.85 7.05 7.66 1816108
2022-05-17 8.02 8.73 7.95 8.62 1328175
2022-05-18 8.22 8.92 8.03 8.10 1250514
2022-05-19 8.12 9.31 8.12 9.12 1670961
2022-05-20 9.68 9.68 8.44 8.95 1837582
2022-05-23 9.05 9.30 8.47 9.29 915537
2022-05-24 9.02 9.10 8.48 8.56 1000951
2022-05-25 8.46 9.55 8.43 9.46 889688
2022-05-26 9.47 9.88 9.30 9.36 1058253
2022-05-27 9.49 10.00 9.48 9.99 829275
2022-05-31 10.14 10.36 9.60 9.80 1093953
2022-06-01 9.83 10.48 9.70 9.75 974036
2022-06-02 9.76 10.33 9.75 10.20 1054057
2022-06-03 10.12 10.82 10.05 10.80 888875
2022-06-06 11.78 12.66 11.33 11.47 1676734
2022-06-07 11.13 11.49 9.82 10.40 2976275
2022-06-08 10.61 10.95 10.14 10.40 1348295
2022-06-09 10.33 10.59 9.67 9.70 939593
2022-06-10 9.35 9.72 9.16 9.34 743888
2022-06-13 8.80 9.02 8.47 8.78 1063758
2022-06-14 8.80 9.20 8.41 8.54 1007740
2022-06-15 8.62 9.52 8.55 9.32 1029845
2022-06-16 8.94 9.08 8.12 8.37 1337282
2022-06-17 8.48 9.52 8.48 9.26 1276742
2022-06-21 9.53 10.28 9.51 9.78 1235932
2022-06-22 9.40 9.89 9.37 9.60 767312
2022-06-23 9.76 10.20 9.53 9.95 789725
2022-06-24 10.02 10.47 9.16 9.19 4877052
2022-06-27 9.34 9.42 8.82 9.17 1557445
2022-06-28 9.31 9.80 9.18 9.38 1055600
2022-06-29 9.54 9.54 8.72 8.89 1512467
2022-06-30 8.60 9.66 8.55 9.48 1221520
2022-07-01 9.45 9.64 8.90 9.00 797112
2022-07-05 8.94 9.21 8.11 9.20 1690477
2022-07-06 9.20 9.52 8.93 9.29 2102380
2022-07-07 9.37 10.30 9.37 10.26 1106275
2022-07-08 10.09 11.24 9.95 11.19 1171604
2022-07-11 11.01 11.19 10.24 10.37 915415
2022-07-12 10.37 10.62 9.97 10.12 598513
2022-07-13 9.94 10.33 9.60 9.85 613338
2022-07-14 9.55 9.82 9.28 9.77 601710
2022-07-15 9.39 9.41 8.65 9.25 1173257
2022-07-18 9.39 10.59 9.39 10.22 934201
2022-07-19 10.34 10.82 10.34 10.56 712800
2022-07-20 10.78 11.31 10.47 11.05 841529
2022-07-21 10.99 11.31 10.78 11.11 586196
2022-07-22 11.13 11.13 10.03 10.20 809520
2022-07-25 10.41 10.61 9.91 10.27 540724
2022-07-26 10.13 10.13 9.51 9.55 683555
2022-07-27 9.89 10.10 9.60 10.01 589751
2022-07-28 11.19 12.73 11.19 12.63 1822389
2022-07-29 13.06 14.12 12.63 13.74 1758699
2022-08-01 13.50 13.87 13.20 13.60 1120233
2022-08-02 13.27 14.14 13.20 13.84 1096471
2022-08-03 13.85 14.47 13.35 14.43 781704
2022-08-04 14.49 16.02 14.42 15.99 1009922
2022-08-05 15.88 16.94 15.46 16.58 1448248
2022-08-08 17.67 19.09 16.56 16.79 2504540
2022-08-09 16.06 17.54 15.52 15.89 2333971
2022-08-10 16.67 17.51 16.55 17.43 1151757
2022-08-11 17.94 18.46 16.54 16.76 1345254
2022-08-12 17.11 18.50 16.56 18.12 1268551
2022-08-15 17.95 18.90 17.58 17.86 1563516
2022-08-16 16.76 17.98 16.56 17.32 1878855
2022-08-17 17.26 17.98 16.51 17.21 1701637
2022-08-18 16.87 17.70 16.66 17.55 1437630
2022-08-19 16.79 17.00 15.81 16.40 1282378
2022-08-22 16.37 16.74 15.83 16.46 1412002
2022-08-23 16.65 17.70 16.61 17.50 1882179
2022-08-24 17.60 20.12 17.58 19.71 1570900
2022-08-25 20.23 20.74 19.70 20.65 1403272
2022-08-26 20.67 21.09 19.13 19.49 1267636
2022-08-29 18.66 20.06 18.66 19.18 951331
2022-08-30 19.45 20.05 18.56 18.81 630304
2022-08-31 18.90 20.11 18.53 19.95 1038107
2022-09-01 19.50 19.51 16.91 18.03 1426810
2022-09-02 18.50 18.81 17.42 18.09 1176994
2022-09-06 18.25 18.50 17.18 18.20 905920
2022-09-07 18.03 19.50 18.03 19.40 886917
2022-09-08 19.15 19.60 18.56 18.82 850283
2022-09-09 19.15 19.27 18.41 18.70 527887
2022-09-12 18.69 19.00 18.13 18.92 808826
2022-09-13 17.84 18.65 17.51 18.31 892135
2022-09-14 18.50 19.27 17.54 19.25 1205137
2022-09-15 19.20 20.16 18.87 19.17 1585540
2022-09-16 18.32 18.93 17.95 18.24 1064399
2022-09-19 18.00 18.96 17.76 18.58 823000
2022-09-20 18.58 18.75 17.32 17.36 972221
2022-09-21 17.59 18.36 17.28 17.55 897626
2022-09-22 17.72 17.72 15.27 15.56 1413449
2022-09-23 14.97 15.22 14.33 14.65 1887480
2022-09-26 14.57 15.39 14.17 14.38 759948
2022-09-27 14.83 14.98 14.08 14.45 985351
2022-09-28 14.48 15.13 14.16 14.85 677428
2022-09-29 14.68 14.68 13.80 14.30 1335034
2022-09-30 14.43 15.28 14.31 14.59 895610
2022-10-03 14.67 15.64 14.61 15.57 660075
2022-10-04 16.17 16.71 16.10 16.61 692743
2022-10-05 16.19 16.35 15.06 16.09 638902
2022-10-06 16.14 16.79 15.15 15.25 575246
2022-10-07 14.79 15.04 14.13 14.40 602329
2022-10-10 14.38 14.58 13.87 14.38 600569
2022-10-11 14.20 14.56 13.43 14.35 558844
2022-10-12 14.31 14.48 13.36 13.73 344227
2022-10-13 13.22 13.98 12.89 13.74 703313
2022-10-14 13.91 14.31 13.21 13.47 506403
2022-10-17 13.85 14.44 13.77 14.13 507986
2022-10-18 14.83 15.04 13.86 14.06 557791
2022-10-19 13.97 14.06 13.43 13.84 437662
2022-10-20 13.66 13.66 12.03 12.37 994259
2022-10-21 12.33 12.86 11.90 12.76 642775
2022-10-24 12.72 12.93 12.21 12.69 467761
2022-10-25 12.62 14.18 12.62 13.91 842430
2022-10-26 14.00 15.33 14.00 14.52 777050
2022-10-27 14.56 15.11 14.31 14.49 493079
2022-10-28 14.06 14.84 13.77 14.60 341318
2022-10-31 14.66 15.23 14.25 14.93 471231
2022-11-01 15.15 15.69 14.75 14.90 503937
2022-11-02 14.78 14.89 13.69 13.94 677404
2022-11-03 13.83 14.93 13.83 14.24 538726
2022-11-04 14.93 14.93 13.28 13.72 596101
2022-11-07 13.84 14.07 12.60 12.94 796672
2022-11-08 13.06 13.76 12.94 13.49 467713
2022-11-09 13.30 13.99 13.19 13.35 430034
2022-11-10 14.35 16.26 14.21 15.55 1191852
2022-11-11 15.84 16.13 15.02 15.03 679132
2022-11-14 14.95 15.66 14.31 15.46 638839
2022-11-15 16.03 16.75 15.93 16.45 909369
2022-11-16 16.31 16.50 15.44 16.13 565944
2022-11-17 15.46 16.19 14.91 16.02 364871
2022-11-18 16.49 16.62 15.25 15.69 566234
2022-11-21 15.38 15.50 14.40 14.75 566312
2022-11-22 14.80 15.05 14.45 15.01 474730
2022-11-23 15.25 17.42 15.14 17.29 899527
2022-11-25 17.26 18.76 17.26 18.56 501501
2022-11-28 18.22 18.37 16.03 16.43 921755
2022-11-29 16.35 17.70 16.02 16.29 814506
2022-11-30 16.51 17.84 16.22 17.18 1358789
2022-12-01 17.32 17.39 15.43 15.88 1081963
2022-12-02 15.70 17.19 15.50 16.92 897920
2022-12-05 16.95 17.07 16.07 16.09 776110
2022-12-06 16.09 16.19 14.02 14.55 1189157
2022-12-07 14.40 15.77 14.33 14.99 677416
2022-12-08 15.09 16.32 14.91 15.30 819791
2022-12-09 15.14 16.25 15.14 15.90 644541
2022-12-12 16.08 17.65 16.06 17.20 1432208
2022-12-13 19.01 23.38 19.01 21.73 4754295
2022-12-14 21.89 22.66 21.45 22.10 2262646
2022-12-15 21.85 22.85 20.29 20.93 1786519
2022-12-16 20.61 21.09 19.31 19.93 2118627
2022-12-19 20.00 21.58 18.91 19.42 1631396
2022-12-20 19.04 20.90 18.53 19.63 1546410
2022-12-21 19.74 20.21 18.64 19.03 851255
2022-12-22 18.78 18.99 17.25 17.90 1103930
2022-12-23 18.00 18.05 16.88 17.07 789290
2022-12-27 17.07 17.21 15.71 15.74 1054440
2022-12-28 15.75 15.92 15.20 15.47 822524
2022-12-29 15.71 17.32 15.66 17.05 1524840
2022-12-30 16.70 17.20 16.40 17.15 679665
2023-01-03 17.72 18.19 16.21 16.21 855694
2023-01-04 16.49 17.10 16.02 16.26 670625
2023-01-05 16.07 16.25 15.85 15.90 924870
2023-01-06 16.10 16.56 15.55 16.43 581658
2023-01-09 16.86 19.24 16.86 18.42 1355803
2023-01-10 18.34 19.99 18.15 19.83 1336296
2023-01-11 19.89 21.40 19.89 21.35 1373485
2023-01-12 21.54 22.07 20.61 21.86 1219246
2023-01-13 21.43 22.73 21.20 22.08 1104543
2023-01-17 21.94 22.07 21.22 21.44 799787
2023-01-18 22.07 22.79 21.33 21.53 1034135
2023-01-19 20.81 21.19 19.77 20.90 1174550
2023-01-20 21.24 23.18 20.74 22.54 1503252
2023-01-23 22.77 24.93 22.62 24.91 1756515
2023-01-24 24.38 24.49 22.42 23.10 1908806
2023-01-25 21.85 22.40 20.10 22.26 1682401
2023-01-26 23.07 23.10 21.00 21.18 1036019
2023-01-27 21.01 23.25 20.54 22.76 1201087
2023-01-30 22.06 24.54 21.54 23.46 1907111
2023-01-31 23.71 24.31 22.96 24.14 937007
2023-02-01 24.14 24.83 23.53 24.38 1810569
2023-02-02 24.90 25.49 22.09 22.58 2012028
2023-02-03 21.95 22.94 21.19 21.69 1903894
2023-02-06 21.24 22.09 20.81 21.95 1084213
2023-02-07 21.97 22.50 21.36 22.32 981445
2023-02-08 22.41 23.65 22.05 22.10 1435203
2023-02-09 24.80 26.78 23.11 24.26 3740712
2023-02-10 23.41 23.65 21.51 21.96 1620659
2023-02-13 22.13 23.48 21.40 21.83 1320904
2023-02-14 21.57 22.36 20.05 22.22 1795544
2023-02-15 22.26 23.80 21.79 23.25 1100655
2023-02-16 22.48 22.62 21.28 21.38 931396
2023-02-17 21.00 21.10 20.05 20.37 1292141
2023-02-21 20.00 20.75 18.64 18.69 1475551
2023-02-22 18.67 19.25 18.44 19.16 728182
2023-02-23 19.74 19.95 18.97 19.38 664809
2023-02-24 18.58 19.01 18.37 18.74 680842
2023-02-27 19.07 19.31 18.39 19.15 755641
2023-02-28 19.02 19.18 18.50 18.67 554327
2023-03-01 19.20 19.49 18.73 19.40 854356
2023-03-02 19.07 19.39 18.42 19.20 760684
2023-03-03 19.21 20.97 18.50 20.59 1091993
2023-03-06 20.74 21.61 20.57 20.74 846649
2023-03-07 20.66 21.15 19.91 20.54 602729
2023-03-08 20.56 20.60 19.67 20.36 440106
2023-03-09 20.49 21.12 19.47 19.55 723257
2023-03-10 19.22 19.40 17.65 18.08 1225234
2023-03-13 17.60 18.76 17.00 18.13 1149634
2023-03-14 18.98 19.30 17.01 17.25 1168678
2023-03-15 16.82 17.16 16.20 16.50 1502620
2023-03-16 16.21 16.79 15.94 16.33 1111762
2023-03-17 16.11 16.12 14.70 15.26 2330417
2023-03-20 15.40 16.08 15.15 15.56 1035563
2023-03-21 16.10 17.59 16.02 17.30 1428321
2023-03-22 17.30 17.61 16.54 16.56 917689
2023-03-23 16.88 17.44 15.60 16.07 1025162
2023-03-24 16.01 16.18 15.35 16.15 573854
2023-03-27 16.38 16.38 15.55 15.98 595399
2023-03-28 15.98 16.23 15.73 15.84 427644
2023-03-29 16.03 16.53 15.33 16.25 1041805
2023-03-30 17.95 19.60 17.70 18.64 3169268
2023-03-31 19.38 21.57 19.35 20.25 2856772
2023-04-03 20.11 20.54 18.56 19.21 1861754
2023-04-04 19.53 20.12 18.68 19.87 1537662
2023-04-05 20.77 20.99 18.19 19.19 1963833
2023-04-06 19.61 20.44 19.11 20.17 1844679
2023-04-10 19.94 20.19 19.09 19.81 945383
2023-04-11 20.06 21.10 19.62 21.05 1492614
2023-04-12 21.68 22.34 20.96 21.14 1387575
2023-04-13 21.59 22.25 21.39 21.78 866355
2023-04-14 21.85 22.21 20.92 21.35 1031750
2023-04-17 20.91 21.41 20.54 20.89 725399
2023-04-18 21.10 21.49 20.48 20.79 747199
2023-04-19 20.41 20.62 19.87 20.18 433928
2023-04-20 19.56 20.52 19.38 20.49 1096982
2023-04-21 20.38 20.47 19.78 20.13 581103
2023-04-24 20.05 20.38 19.50 20.25 434708
2023-04-25 19.83 19.83 19.01 19.09 955993
2023-04-26 18.99 19.05 17.46 17.69 977069
2023-04-27 17.98 18.56 17.79 18.10 1018152
2023-04-28 18.12 18.40 17.70 18.06 894995
2023-05-01 17.88 17.88 17.01 17.40 755451
2023-05-02 17.01 17.34 16.58 16.94 1019998
2023-05-03 16.81 17.35 16.15 16.69 1137519
2023-05-04 16.59 16.64 15.82 16.45 1183862
2023-05-05 16.93 18.50 16.93 17.93 1634436
2023-05-08 18.16 19.17 18.00 18.84 1440215
2023-05-09 18.72 20.06 18.50 19.75 1278187
2023-05-10 20.23 20.86 19.78 20.01 1438877
2023-05-11 22.15 23.52 19.70 21.37 3416467
2023-05-12 22.00 24.02 21.33 22.50 2309434
2023-05-15 22.97 24.77 22.43 24.74 2402681
2023-05-16 24.35 24.45 22.53 22.64 2101402
2023-05-17 23.19 24.43 22.59 23.51 1400392
2023-05-18 23.42 23.43 22.12 22.45 892040
2023-05-19 22.82 22.95 21.47 21.74 950549
2023-05-22 21.97 23.30 21.78 22.81 1050640
2023-05-23 22.44 23.53 22.29 22.89 925186
2023-05-24 22.42 22.59 21.50 22.54 856697
2023-05-25 22.77 23.25 21.97 22.22 727619
2023-05-26 22.20 23.20 21.73 23.11 776567
2023-05-30 23.50 25.28 23.50 24.50 1464568
2023-05-31 24.18 24.98 23.21 24.80 1272716
2023-06-01 24.59 24.93 23.64 24.20 1528737
2023-06-02 24.96 24.99 23.10 23.57 1495593
2023-06-05 23.86 25.71 23.68 24.60 1899021
2023-06-06 24.54 27.28 24.40 26.87 2456409
2023-06-07 27.04 27.40 25.18 25.66 1870444
2023-06-08 26.00 26.56 25.28 25.33 1098943
2023-06-09 25.79 26.72 25.20 25.74 1090316
2023-06-12 26.32 27.62 25.40 27.45 1665614
2023-06-13 27.96 29.55 27.90 28.84 2267193
2023-06-14 28.68 29.24 26.73 27.42 1977986
2023-06-15 26.70 27.97 26.52 27.21 1349325
2023-06-16 27.29 27.31 25.96 26.03 1527859
2023-06-20 26.05 26.78 25.77 26.46 1324657
2023-06-21 26.46 26.46 25.81 25.98 1328774
2023-06-22 25.76 25.87 25.40 25.76 1613717
2023-06-23 24.91 25.02 23.46 23.88 1994995
2023-06-26 23.79 24.34 23.16 23.19 966086
2023-06-27 23.46 24.94 22.85 24.67 1708577
2023-06-28 24.50 26.17 24.45 25.76 1446454
2023-06-29 25.76 27.13 25.76 26.48 1405683
2023-06-30 27.07 27.14 25.92 26.64 1150507
2023-07-03 26.68 27.38 25.55 26.15 669720
2023-07-05 25.99 26.10 24.88 25.46 862741
2023-07-06 24.87 25.30 23.91 24.37 1152986
2023-07-07 24.49 25.26 24.31 24.38 839144
2023-07-10 24.27 25.97 24.05 25.60 1368360
2023-07-11 25.62 25.74 24.57 25.63 985142
2023-07-12 26.14 27.64 25.75 27.25 1301302
2023-07-13 27.78 29.29 27.70 28.63 1804073
2023-07-14 28.61 29.29 27.42 27.70 790718
2023-07-17 27.84 29.98 27.59 29.11 1357580
2023-07-18 29.21 31.20 29.21 31.13 1568324
2023-07-19 30.96 31.32 29.69 30.16 1251285
2023-07-20 29.98 30.04 28.72 29.73 844419
2023-07-21 29.87 30.12 28.52 28.87 969416
2023-07-24 29.00 29.32 28.23 28.48 692298
2023-07-25 28.18 28.64 27.73 28.07 700535
2023-07-26 27.68 28.54 27.55 28.07 528643
2023-07-27 28.85 29.82 27.25 27.76 1148545
2023-07-28 28.20 28.47 27.24 27.33 947392
2023-07-31 27.63 29.39 27.63 29.24 957207
2023-08-01 28.67 29.25 28.42 28.85 556179
2023-08-02 27.80 27.92 26.91 27.63 1244621
2023-08-03 27.40 28.71 27.33 28.36 864117
2023-08-04 28.63 29.37 28.19 28.41 1202320
2023-08-07 28.48 28.53 26.28 27.15 1320185
2023-08-08 26.32 27.74 26.10 27.62 1073015
2023-08-09 27.69 28.17 27.15 27.74 1605565
2023-08-10 29.36 30.19 25.19 26.02 3311201
2023-08-11 26.00 26.28 24.08 24.97 2323878
2023-08-14 24.34 24.38 23.24 24.12 1554626
2023-08-15 23.93 24.63 23.16 24.34 1406019
2023-08-16 24.10 24.80 22.65 22.67 1042485
2023-08-17 22.65 22.65 21.19 21.28 1716431
2023-08-18 20.96 22.99 20.51 22.83 1568232
2023-08-21 22.98 23.43 22.38 22.61 1392157
2023-08-22 22.77 23.36 22.25 23.16 1493152
2023-08-23 23.31 24.71 23.06 23.91 1454656
2023-08-24 24.01 24.47 22.97 23.17 1013522
2023-08-25 23.51 24.23 23.24 23.77 913534
2023-08-28 23.98 24.33 23.82 23.96 658181
2023-08-29 23.84 26.25 23.39 26.07 1139660
2023-08-30 26.59 27.19 26.13 26.36 1023330
2023-08-31 26.57 27.11 26.30 26.35 1088905
2023-09-01 26.82 27.65 26.55 27.54 820166
2023-09-05 27.45 28.14 27.27 27.34 1203444
2023-09-06 27.17 27.34 26.38 26.79 997289
2023-09-07 26.05 26.36 25.10 26.18 961268
2023-09-08 27.10 27.14 25.64 26.48 824963
2023-09-11 25.50 25.50 25.50 25.50 401
2023-09-12 25.00 26.31 24.82 25.79 937526
2023-09-13 25.68 26.29 25.04 25.20 798925
2023-09-14 25.44 26.21 25.18 25.44 1024664
2023-09-15 25.58 25.95 24.72 25.24 1187602
2023-09-18 25.20 25.30 24.33 24.36 706262
2023-09-19 24.08 24.99 23.90 23.95 843630
2023-09-20 24.08 24.39 23.61 23.69 663646
2023-09-21 22.93 23.15 22.15 22.23 1395068
2023-09-22 22.35 22.72 21.93 22.15 724662
2023-09-25 21.90 22.94 21.52 22.70 903137
2023-09-26 22.17 22.69 21.88 22.04 739445
2023-09-27 22.61 22.95 21.77 22.25 693334
2023-09-28 21.99 22.76 21.51 22.48 882256
2023-09-29 23.00 23.79 22.80 22.99 1222820
2023-10-02 22.72 23.08 21.81 22.38 1397421
2023-10-03 21.92 22.00 19.85 20.42 2033079
2023-10-04 20.46 21.18 19.39 21.10 1271661
2023-10-05 20.98 20.98 20.21 20.62 1222469
2023-10-06 19.74 21.11 19.65 20.78 1307976
2023-10-09 20.21 20.87 19.97 20.51 803664
2023-10-10 20.74 22.63 20.60 22.48 1229421
2023-10-11 23.01 23.59 22.19 23.06 1136417
2023-10-12 23.14 23.14 21.01 21.13 895674
2023-10-13 21.18 21.61 20.54 20.70 656565
2023-10-16 20.69 21.79 20.34 21.35 1079328
2023-10-17 20.78 21.81 20.63 21.02 995182
2023-10-18 20.85 20.85 19.03 19.31 1239973
2023-10-19 19.49 20.00 19.02 19.33 1304791
2023-10-20 17.80 18.23 17.07 18.07 1952598
2023-10-23 17.57 18.70 17.19 17.98 1097331
2023-10-24 18.44 19.23 18.25 19.00 1386517
2023-10-25 19.01 19.61 18.48 18.96 985177
2023-10-26 18.99 19.63 18.60 18.62 1202367
2023-10-27 18.74 18.80 17.13 17.26 1043102
2023-10-30 17.54 18.05 16.79 17.28 1210112
2023-10-31 17.43 17.92 16.76 17.32 1545638
2023-11-01 17.34 17.50 16.42 16.62 1940525
2023-11-02 17.05 17.95 16.99 17.26 3253722
2023-11-03 18.19 19.29 17.98 19.01 3721925
2023-11-06 19.23 19.32 17.86 18.77 887491
2023-11-07 18.60 19.05 17.90 18.23 644474
2023-11-08 19.06 19.06 17.82 18.50 748076
2023-11-09 18.78 19.08 17.71 17.74 863417
2023-11-10 17.57 17.60 16.78 17.15 918922
2023-11-13 17.00 17.18 16.29 16.65 941517
2023-11-14 17.75 18.92 17.35 18.82 1491732
2023-11-15 19.15 20.87 19.06 19.33 1424380
2023-11-16 19.01 19.42 18.08 18.27 1113212
2023-11-17 18.66 19.26 18.41 19.15 1113687
2023-11-20 19.15 20.20 19.00 19.27 1064744
2023-11-21 19.06 19.19 18.58 18.90 877708
2023-11-22 19.21 19.62 18.73 18.98 700765
2023-11-24 18.92 19.23 18.47 18.86 338177
2023-11-27 18.74 19.58 18.37 19.10 1394903
2023-11-28 18.93 20.41 18.61 20.27 2403024
2023-11-29 23.36 26.49 23.32 25.09 8075898
2023-11-30 25.75 26.45 24.61 25.08 3607453
2023-12-01 25.00 25.85 24.08 25.77 2160080
2023-12-04 26.49 27.80 26.22 26.94 2344099
2023-12-05 26.37 26.56 25.15 25.74 1217093
2023-12-06 22.50 22.95 22.05 22.40 11541174
2023-12-07 22.40 22.65 21.14 21.97 4355108
2023-12-08 22.25 22.53 21.63 21.93 4838821
2023-12-11 21.95 22.53 21.50 21.95 2141978
2023-12-12 21.65 21.89 20.63 20.68 2200168
2023-12-13 20.70 23.00 20.42 22.96 3221601
2023-12-14 24.22 26.30 24.10 24.70 4668527
2023-12-15 25.34 26.00 24.79 25.89 2408660
2023-12-18 25.45 26.60 25.20 26.31 1887967
2023-12-19 26.80 27.39 26.52 27.22 1774866
2023-12-20 25.39 25.56 20.85 23.01 10142121
2023-12-21 24.16 24.95 23.81 24.91 2673714
2023-12-22 24.91 25.41 24.26 25.25 2560071
2023-12-26 25.43 25.84 25.30 25.43 924169
2023-12-27 25.70 25.85 25.11 25.24 606485
2023-12-28 25.05 25.09 24.40 24.59 1122890
2023-12-29 24.57 24.57 23.78 23.85 971107
2024-01-02 23.47 24.83 23.11 23.85 1272366
2024-01-03 23.15 23.35 22.01 22.48 2471125
2024-01-04 22.66 22.74 21.85 21.88 1779619
2024-01-05 21.48 22.21 21.16 21.50 1860374
2024-01-08 21.35 22.35 21.05 21.99 1546099
2024-01-09 21.13 22.16 20.87 21.66 2594271
2024-01-10 21.66 21.82 21.17 21.56 1025355
2024-01-11 21.15 21.15 20.22 20.91 1769898
2024-01-12 21.05 21.26 20.05 20.25 1203496
2024-01-16 20.70 20.70 19.15 19.61 1887372
2024-01-17 18.97 19.42 18.74 19.32 1485309
2024-01-18 19.76 19.80 19.01 19.45 1369455
2024-01-19 19.43 20.06 19.02 19.94 1731759
2024-01-22 20.24 21.47 20.18 21.11 1773172
2024-01-23 21.94 22.97 21.49 21.76 3138960
2024-01-24 22.35 22.74 20.97 20.98 1458421
2024-01-25 21.34 21.41 20.71 21.01 1549139
2024-01-26 21.14 21.33 20.10 20.12 1370683
2024-01-29 20.20 21.24 19.88 21.05 1015248
2024-01-30 20.67 20.68 20.00 20.22 989026
2024-01-31 20.14 21.18 19.86 19.87 1105090
2024-02-01 20.34 20.97 20.07 20.54 1419914
2024-02-02 19.84 19.98 19.11 19.79 1755831
2024-02-05 19.25 19.27 18.21 18.48 2418345
2024-02-06 18.33 19.63 18.12 19.60 2329575
2024-02-07 20.05 20.63 19.47 20.23 4053322
2024-02-08 19.50 22.23 19.43 21.58 4085979
2024-02-09 21.71 23.16 21.47 22.43 2668826
2024-02-12 22.58 22.91 21.88 22.16 2382794
2024-02-13 20.46 20.96 20.10 20.67 2854657
2024-02-14 21.49 21.71 20.71 21.08 2399536
2024-02-15 21.40 21.54 20.18 20.31 2033385
2024-02-16 19.93 20.03 19.09 19.16 2123940
2024-02-20 18.75 18.77 17.50 17.76 3032011
2024-02-21 17.70 17.95 16.97 17.01 3694797
2024-02-22 17.08 17.17 13.41 14.73 18422508
2024-02-23 16.61 16.66 14.21 14.41 5794918
2024-02-26 15.17 16.10 14.67 15.55 5469705
2024-02-27 15.90 16.19 15.02 15.17 2620627
2024-02-28 15.00 15.54 14.54 15.45 2439051
2024-02-29 15.82 16.00 15.23 15.29 2620009
2024-03-01 15.39 15.79 15.04 15.45 1695084
2024-03-04 15.48 15.58 14.51 15.11 2305630
2024-03-05 15.21 15.61 14.71 14.81 3034479
2024-03-06 15.11 15.33 14.46 14.83 2247977
2024-03-07 15.00 15.28 14.68 15.21 1933819
2024-03-08 15.36 16.13 14.95 15.40 2182436
2024-03-11 15.40 16.01 15.18 15.23 1601425
2024-03-12 15.22 15.56 14.86 15.17 1848201
2024-03-13 14.99 15.13 14.26 14.31 1922278
2024-03-14 14.28 14.29 13.34 13.47 3056022
2024-03-15 13.40 14.14 13.03 14.10 3587220
2024-03-18 14.26 14.40 13.94 14.15 1661181
2024-03-19 13.83 14.47 13.83 14.42 1393497
2024-03-20 14.42 15.17 14.26 14.99 1683061
2024-03-21 15.06 16.26 15.00 16.02 2837477
2024-03-22 15.75 16.39 15.64 15.72 1883007
2024-03-25 15.70 16.12 15.51 15.90 1184415
2024-03-26 16.06 16.35 15.75 15.79 992918
2024-03-27 16.00 16.89 15.68 16.65 1740513
2024-03-28 16.65 17.61 16.60 17.34 2100118
2024-04-01 17.78 17.85 16.82 17.42 2091065
2024-04-02 16.95 17.12 15.55 15.70 2571267
2024-04-03 16.13 16.55 15.51 16.46 2097094
2024-04-04 16.54 17.40 16.39 16.70 1786150
2024-04-05 16.42 16.74 16.18 16.61 1011514
2024-04-08 16.92 17.16 16.58 16.69 811926
2024-04-09 16.84 17.56 16.84 17.04 1098446
2024-04-10 16.05 16.75 15.67 16.74 1387868
2024-04-11 16.95 17.38 16.56 16.80 1386452
2024-04-12 16.52 16.69 15.97 16.14 1027082
2024-04-15 16.00 16.10 15.48 15.73 1525141
2024-04-16 15.47 16.33 15.30 16.05 1342370
2024-04-17 16.31 16.80 15.88 15.98 2123065
2024-04-18 15.81 16.04 15.34 15.58 1383671
2024-04-19 15.48 15.57 15.02 15.10 1298369
2024-04-22 15.13 15.91 14.92 15.69 1154078
2024-04-23 15.68 16.94 15.61 16.24 1669929
2024-04-24 16.33 16.95 16.30 16.84 1459172
2024-04-25 16.46 16.64 15.97 16.51 1146938
2024-04-26 16.63 16.99 16.54 16.85 837880
2024-04-29 17.07 18.23 17.05 18.14 2251101
2024-04-30 17.95 18.56 17.71 17.84 2194159
2024-05-01 17.89 19.05 17.53 18.14 2445512
2024-05-02 18.73 19.51 18.15 19.49 2202434
2024-05-03 20.04 20.93 20.02 20.90 3275569
2024-05-06 21.11 21.50 20.58 21.15 1885457
2024-05-07 21.16 21.24 20.71 20.82 1650137
2024-05-08 20.19 20.62 19.66 20.38 2682674
2024-05-09 20.50 20.69 18.53 18.75 4430024
2024-05-10 18.87 19.14 16.46 16.73 5419722
2024-05-13 17.27 17.75 17.01 17.41 2483829
2024-05-14 17.85 18.46 17.85 18.44 2379832
2024-05-15 19.08 19.15 18.10 18.53 1762788
2024-05-16 18.53 18.88 17.72 18.26 1679536
2024-05-17 18.30 18.50 18.02 18.32 1034094
2024-05-20 18.36 18.55 17.62 18.15 1236952
2024-05-21 17.96 18.98 17.95 18.84 2140740
2024-05-22 19.09 21.32 19.09 20.04 3728444
2024-05-23 20.29 20.67 19.81 20.21 2500128
2024-05-24 20.39 23.88 20.21 23.25 6097267
2024-05-28 23.67 25.36 23.18 23.83 7665960
2024-05-29 23.28 25.29 23.06 24.39 5166489
2024-05-30 24.66 25.76 24.48 25.65 2619304
2024-05-31 26.00 26.12 24.09 25.13 3407331
2024-06-03 25.84 26.08 24.33 24.40 2441107
2024-06-04 24.18 24.69 22.31 22.34 4733807
2024-06-05 22.50 24.83 21.89 24.78 2814208
2024-06-06 24.16 24.23 22.62 22.90 2066247
2024-06-07 22.41 23.54 22.22 22.36 1932222
2024-06-10 22.43 22.85 21.93 22.34 2055483
2024-06-11 22.24 22.68 21.23 22.60 1711794
2024-06-12 23.95 25.13 22.56 22.61 2440996
2024-06-13 22.73 23.70 21.97 22.00 1817976
2024-06-14 21.54 21.54 20.34 20.43 2384336
2024-06-17 20.45 20.86 19.94 20.17 2666416
2024-06-18 20.00 20.71 19.22 20.26 1678537
2024-06-20 20.06 20.70 19.62 20.01 2248010
2024-06-21 19.85 19.90 19.08 19.49 2029252
2024-06-24 19.50 19.68 18.29 18.62 2295220
2024-06-25 18.56 18.72 18.01 18.60 1838255
2024-06-26 18.50 18.94 18.25 18.87 1578665
2024-06-27 18.97 19.17 18.17 19.13 2146545
2024-06-28 19.13 19.30 17.20 17.34 4225666
2024-07-01 17.38 17.52 16.42 16.43 3813700
2024-07-02 16.52 16.81 15.16 15.88 6262915
2024-07-03 16.42 17.12 16.00 17.09 2251289
2024-07-05 17.30 17.47 16.58 16.59 2116048
2024-07-08 17.58 17.95 16.86 17.19 2183009
2024-07-09 17.38 17.45 16.62 17.01 2187362
2024-07-10 18.12 18.40 16.80 17.24 3280146
2024-07-11 18.29 18.62 17.68 18.19 2914783
2024-07-12 18.33 18.74 18.21 18.54 2047415
2024-07-15 17.68 17.75 16.23 16.66 6007899
2024-07-16 16.99 17.72 16.24 17.61 3661631
2024-07-17 17.29 17.59 16.83 17.01 2063872
2024-07-18 17.27 17.88 16.40 16.49 2419055
2024-07-19 16.52 16.57 15.60 15.96 2708731
2024-07-22 16.30 16.42 15.85 16.25 2133486
2024-07-23 16.11 16.48 15.97 16.14 1485342
2024-07-24 15.98 16.82 15.53 15.58 1926101
2024-07-25 15.50 16.19 15.27 15.60 1889798
2024-07-26 15.93 16.70 15.89 16.37 1586503
2024-07-29 16.39 16.47 15.76 16.08 1252392
2024-07-30 16.33 16.83 15.62 15.63 2306972
2024-07-31 15.93 17.10 15.92 16.38 1647874
2024-08-01 16.47 16.94 15.65 15.85 1959925
2024-08-02 15.09 15.27 14.40 14.67 2274930
2024-08-05 12.77 14.48 12.74 14.13 2251920
2024-08-06 14.70 14.85 14.05 14.36 1506351
2024-08-07 14.73 14.87 13.75 13.84 2148907
2024-08-08 15.83 16.67 13.91 15.92 7394594
2024-08-09 16.38 16.58 15.75 16.25 3550781
2024-08-12 16.20 16.60 15.70 15.77 1783878
2024-08-13 16.01 17.26 15.93 17.03 2460922
2024-08-14 17.20 17.20 16.45 16.62 1215306
2024-08-15 16.77 17.47 16.70 17.44 1503430
2024-08-16 17.51 17.76 16.91 17.24 965634
2024-08-19 17.08 18.20 17.08 18.01 1680171
2024-08-20 17.92 18.39 17.38 17.67 1545557
2024-08-21 17.83 18.39 17.72 18.32 973645
2024-08-22 18.32 18.54 17.73 17.78 973769
2024-08-23 18.05 19.62 18.01 19.58 1801428
2024-08-26 19.83 19.88 19.15 19.26 2049793
2024-08-27 19.08 19.23 18.59 18.76 1440665
2024-08-28 18.62 18.99 17.89 17.99 1136141
2024-08-29 18.21 18.78 17.99 18.30 1310635
2024-08-30 18.50 18.68 18.05 18.37 1179855
2024-09-03 18.08 18.30 16.90 17.34 1936684
2024-09-04 17.35 19.05 17.15 18.51 2229055
2024-09-05 18.67 19.47 18.48 19.44 1718823
2024-09-06 19.42 19.50 18.14 18.35 1393374
2024-09-09 18.60 19.41 18.56 18.87 1523023
2024-09-10 18.50 18.99 17.96 18.92 1429154
2024-09-11 19.86 21.16 19.76 21.09 3408698
2024-09-12 21.04 21.73 20.50 21.65 1904530
2024-09-13 22.00 22.77 21.53 21.73 2536111
2024-09-16 21.56 22.35 21.15 21.99 1234790
2024-09-17 22.21 22.48 21.79 21.95 1486501
2024-09-18 21.61 23.00 21.57 21.70 1800106
2024-09-19 22.68 22.68 21.17 21.34 1783824
2024-09-20 21.21 21.76 21.11 21.56 1522771
2024-09-23 21.55 21.96 21.03 21.88 902282
2024-09-24 22.00 22.72 21.54 22.36 1284468
2024-09-25 22.28 22.41 21.51 21.62 1057629
2024-09-26 22.05 22.69 21.58 22.16 1355699
2024-09-27 22.27 23.09 22.21 22.92 1663093
2024-09-30 22.92 23.21 22.44 22.71 1400824
2024-10-01 21.95 21.95 20.82 21.57 2647799
2024-10-02 21.30 22.01 19.81 21.85 3024332
2024-10-03 21.55 21.93 21.12 21.57 1483237
2024-10-04 22.13 22.81 21.51 21.99 1493491
2024-10-07 21.77 22.61 20.86 21.16 1404984
2024-10-08 21.04 21.04 20.09 20.68 1480278
2024-10-09 20.64 21.64 20.40 21.39 1126082
2024-10-10 20.90 21.00 20.23 20.57 1275051
2024-10-11 20.23 21.91 20.13 21.70 956497
2024-10-14 21.95 22.03 21.22 21.87 792018
2024-10-15 21.63 21.65 20.78 21.30 1179499
2024-10-16 21.93 22.45 21.45 22.41 1215732
2024-10-17 22.44 22.48 21.31 21.38 1168788
2024-10-18 21.41 21.69 21.01 21.06 814126
2024-10-21 21.00 21.11 20.42 20.68 1193756
2024-10-22 20.65 20.65 19.77 19.81 1626538
2024-10-23 19.34 19.86 19.15 19.80 1739140
2024-10-24 20.52 21.45 20.20 20.74 1703767
2024-10-25 21.00 21.40 20.61 20.66 1359735
2024-10-28 21.00 21.65 20.78 20.81 1007661
2024-10-29 20.32 20.89 20.00 20.84 995004
2024-10-30 20.52 22.11 20.39 21.19 1756272
2024-10-31 21.14 21.98 20.66 21.75 1058791
2024-11-01 21.96 22.69 21.27 21.28 1475186
2024-11-04 21.38 22.70 21.31 22.15 1998165
2024-11-05 21.74 22.45 20.91 22.42 1887566
2024-11-06 18.73 20.09 18.20 19.47 4929899
2024-11-07 19.59 20.48 19.26 20.14 2243571
2024-11-08 20.26 20.71 19.38 20.67 1750969
2024-11-11 20.78 21.70 20.20 21.67 1209454
2024-11-12 21.20 21.45 19.95 20.45 1707217
2024-11-13 20.50 21.34 20.12 20.22 1260321
2024-11-14 20.26 21.07 19.84 21.01 1820654
2024-11-15 21.15 21.15 19.28 19.34 1684446
2024-11-18 19.27 19.68 18.80 19.64 2386121
2024-11-19 19.94 21.35 19.39 21.09 2154611
2024-11-20 21.00 22.12 20.81 21.91 1645414
2024-11-21 21.72 22.14 21.16 21.18 1573007
2024-11-22 21.25 23.16 21.07 23.02 2777002
2024-11-25 24.00 24.00 22.51 23.50 3608023
2024-11-26 21.00 21.22 18.78 19.00 9581064
2024-11-27 19.28 19.38 17.86 18.37 6605287
2024-11-29 18.53 18.99 17.95 18.81 1801890
2024-12-02 18.91 19.24 18.62 18.77 2422625
2024-12-03 18.89 18.95 18.24 18.33 1947655
2024-12-04 18.29 18.50 16.66 17.08 5737264
2024-12-05 17.13 17.38 16.80 16.84 2075873
2024-12-06 17.16 17.60 16.71 16.92 1667135
2024-12-09 17.27 18.99 17.12 18.52 2948502
2024-12-10 16.19 17.31 15.77 16.42 11611352
2024-12-11 16.25 16.75 15.90 16.67 14715905
2024-12-12 16.68 17.60 16.53 17.07 3277403
2024-12-13 16.75 17.62 16.73 17.17 3408647
2024-12-16 17.17 17.24 16.61 16.95 3544730
2024-12-17 16.79 17.37 16.56 17.04 1769227
2024-12-18 16.60 17.71 15.79 16.07 3577338
2024-12-19 16.27 16.53 14.81 15.00 4570824
2024-12-20 14.75 15.74 14.72 15.21 3404363
2024-12-23 15.19 15.97 15.03 15.94 2004735
2024-12-24 15.95 16.28 15.95 16.13 782251
2024-12-26 15.75 16.08 15.75 15.80 1500880
2024-12-27 16.18 16.60 15.85 16.24 2097089
2024-12-30 16.00 16.53 15.92 16.42 1650856
2024-12-31 16.58 16.85 15.71 15.88 2549007
2025-01-02 16.51 17.27 16.28 16.91 1697395
2025-01-03 17.36 17.80 17.00 17.35 2357492
2025-01-06 17.96 18.58 17.35 17.39 4130747
2025-01-07 17.75 18.37 17.41 17.66 3162688
2025-01-08 17.21 17.60 16.78 17.09 1812436
2025-01-10 16.64 17.00 15.99 16.09 1949103
2025-01-13 15.95 16.81 15.61 16.56 5131283
2025-01-14 16.88 17.19 15.92 16.15 2114689
2025-01-15 16.50 16.78 14.11 15.71 5609220
2025-01-16 15.73 15.79 15.33 15.58 2513809
2025-01-17 14.25 14.80 13.97 14.44 7467764
2025-01-21 14.49 14.74 14.00 14.41 3153856
2025-01-22 13.94 14.10 13.31 13.33 4851939
2025-01-23 13.44 13.99 12.91 13.75 4599823
2025-01-24 13.75 14.24 13.49 14.19 3061734
2025-01-27 14.02 14.18 13.37 13.69 2215027
2025-01-28 13.94 13.98 12.43 12.65 3583519
2025-01-29 12.81 13.28 12.58 13.25 2615430
2025-01-30 14.06 14.93 13.66 13.82 6167609
2025-01-31 14.29 14.29 12.86 13.01 4028401
2025-02-03 12.62 13.13 12.46 12.48 2688893
2025-02-04 12.45 12.83 12.01 12.37 2449279
2025-02-05 12.57 12.84 11.89 11.94 2800532
2025-02-06 11.97 12.76 11.93 12.60 3402565
2025-02-07 12.60 12.78 12.06 12.53 2694818
2025-02-10 12.96 13.37 12.72 13.07 9204866
2025-02-11 7.70 7.75 6.56 7.00 53193269
2025-02-12 6.71 7.23 6.35 6.53 17578420
2025-02-13 6.52 6.77 6.05 6.18 16384630
2025-02-14 6.44 6.87 6.32 6.43 10995225
2025-02-18 6.78 7.23 6.76 7.03 10118512
2025-02-19 7.12 7.27 6.83 6.85 5328142
2025-02-20 6.92 7.47 6.78 7.36 8613103
2025-02-21 7.60 7.78 6.86 6.94 7633906
2025-02-24 7.03 7.03 6.59 6.59 4977232
2025-02-25 6.55 6.63 6.18 6.19 5505924
2025-02-26 6.30 6.53 6.13 6.15 4203050
2025-02-27 6.19 6.28 5.84 5.88 4976498
2025-02-28 5.82 5.82 5.55 5.72 6443774
2025-03-03 5.77 5.82 5.15 5.19 8103769
2025-03-04 5.01 5.36 4.79 5.21 8402568
2025-03-05 5.42 5.58 5.17 5.45 4947276
2025-03-06 5.37 5.45 5.14 5.28 4595439
2025-03-07 5.35 5.88 5.33 5.60 6635965
2025-03-10 5.50 5.64 5.34 5.37 4203553
2025-03-11 5.37 5.62 5.13 5.38 3587209
2025-03-12 5.46 5.51 5.20 5.28 3687293
2025-03-13 5.30 5.35 4.97 5.22 4303450
2025-03-14 5.34 5.34 5.12 5.13 3463258
2025-03-17 5.18 5.51 5.15 5.41 5453627
2025-03-18 5.47 5.64 5.22 5.51 4471157
2025-03-19 5.51 5.77 5.47 5.66 5098411
2025-03-20 5.53 5.66 5.40 5.43 3198810
2025-03-21 5.30 5.48 5.24 5.38 2950764
2025-03-24 5.55 5.74 5.29 5.30 3344394
2025-03-25 5.32 5.50 5.23 5.42 3877264
2025-03-26 5.38 5.60 5.20 5.29 3686941
2025-03-27 5.22 5.29 5.00 5.03 4037746
2025-03-28 5.00 5.18 4.96 4.98 3533625
2025-03-31 4.84 4.90 4.63 4.85 3932172
2025-04-01 4.84 4.84 4.63 4.80 3916253
2025-04-02 4.69 4.89 4.61 4.86 3839840
2025-04-03 4.57 4.63 4.06 4.32 7367515
2025-04-04 4.05 4.31 3.63 4.31 8219834
2025-04-07 4.02 4.59 3.87 4.29 7151241
2025-04-08 4.35 4.51 3.80 3.90 5322065
2025-04-09 3.85 4.47 3.81 4.42 6800190
2025-04-10 4.30 4.30 3.75 3.86 5036894
2025-04-11 3.88 4.16 3.80 4.16 4027687
2025-04-14 4.26 4.27 3.94 4.06 4208699
2025-04-15 3.94 4.01 3.65 3.68 4982081
2025-04-16 3.57 3.76 3.54 3.64 4496862
2025-04-17 3.64 3.70 3.49 3.69 3724749
2025-04-21 3.64 3.66 3.46 3.61 3747183
2025-04-22 3.65 3.80 3.64 3.71 3386236
2025-04-23 3.84 3.96 3.56 3.67 4971189
2025-04-24 3.67 3.91 3.66 3.91 3741858
2025-04-25 3.83 4.25 3.76 4.18 4470420
2025-04-28 4.02 4.15 3.94 4.10 4317143
2025-04-29 4.16 4.21 4.08 4.12 3104198
2025-04-30 3.92 4.20 3.82 4.09 4387764
2025-05-01 4.16 4.45 4.15 4.28 3630608
2025-05-02 4.36 4.53 4.30 4.34 2876797
2025-05-05 4.34 4.37 4.23 4.26 2228891
2025-05-06 4.25 4.34 4.18 4.19 4004091
2025-05-07 4.29 4.54 4.27 4.51 8686616
2025-05-08 4.20 4.90 3.93 4.82 15080814
2025-05-09 4.75 4.93 4.50 4.58 6446050
2025-05-12 5.05 6.11 5.03 5.69 14575794
2025-05-13 6.04 6.53 5.75 5.78 9072450
2025-05-14 5.78 5.80 5.37 5.45 5574908
2025-05-15 5.38 5.46 4.90 5.37 7052049
2025-05-16 5.61 5.76 5.40 5.41 5456116
2025-05-19 5.20 5.31 5.07 5.27 3651927
2025-05-20 5.31 5.62 5.26 5.36 3505011
2025-05-21 5.26 5.36 4.94 5.01 3283222
2025-05-22 4.71 5.01 4.60 4.93 3760774
2025-05-23 4.77 5.13 4.71 4.88 3315501
2025-05-27 4.99 5.00 4.72 4.83 3906664
2025-05-28 4.85 4.85 4.64 4.78 2337027
2025-05-29 4.92 5.14 4.66 4.68 2629273
2025-05-30 4.64 4.86 4.56 4.70 2014187
2025-06-02 4.69 4.72 4.41 4.44 2382366
2025-06-03 4.43 4.93 4.40 4.77 2883583
2025-06-04 4.75 4.87 4.58 4.85 3596767
2025-06-05 4.88 4.89 4.55 4.62 4862783
2025-06-06 4.70 4.85 4.64 4.72 1787832
2025-06-09 4.81 4.99 4.75 4.76 2321530
2025-06-10 4.86 5.07 4.78 4.97 2252817
2025-06-11 5.05 5.10 4.80 4.94 2234123
2025-06-12 4.90 4.93 4.76 4.85 1785047
2025-06-13 4.71 5.16 4.68 5.01 4021422
2025-06-16 5.14 5.28 4.84 5.01 6583259
2025-06-17 5.37 5.98 5.32 5.67 13128357
2025-06-18 5.65 5.85 5.57 5.57 5248976
2025-06-20 5.67 6.23 5.61 5.83 9040488
2025-06-23 5.80 5.85 5.42 5.62 5245668
2025-06-24 5.75 5.99 5.63 5.90 3548316
2025-06-25 6.03 6.29 5.74 6.19 4142524
2025-06-26 6.18 6.65 6.14 6.30 6866526
2025-06-27 6.35 6.38 6.06 6.14 5997368
2025-06-30 6.33 7.05 6.25 6.71 8106085
2025-07-01 6.62 7.38 6.50 7.34 8113729
2025-07-02 7.34 7.92 7.10 7.48 9530760
2025-07-03 7.70 8.43 7.59 8.41 6114141
2025-07-07 8.28 8.37 7.88 7.98 6441279
2025-07-08 8.08 8.69 7.88 8.41 6027577
2025-07-09 8.42 8.77 8.25 8.74 5305007
2025-07-10 8.74 8.92 8.48 8.57 4016145
2025-07-11 8.45 8.53 7.99 8.17 5440180
2025-07-14 7.75 8.10 7.65 7.94 5023023
2025-07-15 8.29 8.59 8.22 8.32 3986673
2025-07-16 8.41 8.44 8.00 8.27 4315319
2025-07-17 8.27 8.48 8.18 8.24 4309280
2025-07-18 8.22 9.01 8.16 8.96 5304864
2025-07-21 9.17 9.64 9.14 9.53 6126999
2025-07-22 9.53 10.35 9.50 10.21 6377355
2025-07-23 9.96 10.12 9.34 9.44 5821317
2025-07-24 9.53 9.63 9.16 9.36 4440679
2025-07-25 9.37 9.43 9.11 9.38 3634668
2025-07-28 9.49 9.53 8.74 8.84 3569808
2025-07-29 8.73 8.86 8.43 8.45 3234051
2025-07-30 8.49 8.59 8.12 8.20 3333978
2025-07-31 8.20 8.41 8.05 8.12 2737321
2025-08-01 7.89 7.97 7.58 7.78 3989133
2025-08-04 7.82 8.51 7.80 8.48 2874753
2025-08-05 8.58 8.81 8.41 8.55 3111746
2025-08-06 8.51 8.65 8.40 8.45 1749647
2025-08-07 8.98 9.39 8.81 9.07 2766444
2025-08-08 9.18 9.39 8.97 9.19 2410048

Explore More About FLNC

Coins representing dividend payouts and trends

FLNC Dividend History

Discover Fluence Energy Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FLNC Stock Split History

Discover Fluence Energy Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FLNC Historical Prices

Explore Fluence Energy Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.