Fluence Energy, Inc. (BMV:FLNC)
Mexico · Delayed Price · Currency is MXN 536.00
+58.00 (12.13%)
At close: Jan 29, 2026
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -35.63% | 301 |
| Jan 29, 2026 | 538.00 | 538.00 | 536.00 | 536.00 | 536.00 | 12.13% | 274 |
| Jan 23, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 3.91% | 335 |
| Jan 20, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3.63% | 20,130 |
| Jan 13, 2026 | 443.90 | 443.90 | 443.90 | 443.90 | 443.90 | 3.35% | 639 |
| Jan 12, 2026 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | 20.31% | 15,199 |
| Dec 24, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -11.63% | 12 |
| Dec 4, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 23.55% | 1,950 |
| Nov 26, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 15.55% | 600 |
| Nov 25, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -28.35% | 421 |
| Nov 12, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1.02% | 61 |
| Oct 15, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 56.40% | 640 |
| Oct 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 7.31% | 750 |
| Oct 2, 2025 | 232.98 | 232.98 | 232.98 | 232.98 | 232.98 | 56.36% | 20 |
| Aug 19, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.24% | 15 |
| Aug 13, 2025 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | -14.44% | 11 |