Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
19.58
-1.86 (-8.68%)
At close: Oct 16, 2025, 4:00 PM EDT
19.16
-0.42 (-2.15%)
After-hours: Oct 16, 2025, 7:59 PM EDT
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 20.93 | 22.12 | 18.64 | 19.58 | 19.58 | -8.68% | 11,333,084 |
| Oct 15, 2025 | 20.59 | 21.87 | 19.69 | 21.44 | 21.44 | 16.21% | 18,888,187 |
| Oct 14, 2025 | 15.36 | 19.39 | 15.16 | 18.45 | 18.45 | 16.11% | 15,089,043 |
| Oct 13, 2025 | 14.00 | 16.34 | 13.97 | 15.89 | 15.89 | 21.39% | 10,184,569 |
| Oct 10, 2025 | 14.92 | 15.46 | 12.98 | 13.09 | 13.09 | -12.15% | 9,816,875 |
| Oct 9, 2025 | 14.50 | 15.27 | 14.10 | 14.90 | 14.90 | -0.40% | 6,402,148 |
| Oct 8, 2025 | 14.35 | 15.45 | 14.01 | 14.96 | 14.96 | 8.17% | 5,916,311 |
| Oct 7, 2025 | 15.81 | 15.81 | 13.60 | 13.83 | 13.83 | -9.37% | 9,486,334 |
| Oct 6, 2025 | 14.21 | 15.50 | 13.76 | 15.26 | 15.26 | 10.66% | 9,559,260 |
| Oct 3, 2025 | 13.15 | 14.22 | 13.00 | 13.79 | 13.79 | 5.67% | 8,837,906 |
| Oct 2, 2025 | 13.63 | 14.15 | 12.66 | 13.05 | 13.05 | -2.97% | 8,908,023 |
| Oct 1, 2025 | 11.00 | 13.53 | 10.95 | 13.45 | 13.45 | 24.54% | 11,096,667 |
| Sep 30, 2025 | 11.34 | 11.34 | 10.47 | 10.80 | 10.80 | -5.26% | 6,113,739 |
| Sep 29, 2025 | 12.20 | 12.88 | 11.21 | 11.40 | 11.40 | -4.28% | 8,071,702 |
| Sep 26, 2025 | 11.49 | 12.15 | 11.26 | 11.91 | 11.91 | 1.53% | 7,294,344 |
| Sep 25, 2025 | 10.91 | 11.97 | 10.51 | 11.73 | 11.73 | 4.92% | 14,215,054 |
| Sep 24, 2025 | 10.64 | 12.10 | 10.62 | 11.18 | 11.18 | 9.50% | 13,856,556 |
| Sep 23, 2025 | 10.57 | 11.15 | 10.05 | 10.21 | 10.21 | -3.68% | 10,005,576 |
| Sep 22, 2025 | 9.51 | 10.86 | 9.23 | 10.60 | 10.60 | 13.25% | 12,216,792 |
| Sep 19, 2025 | 8.05 | 9.48 | 8.00 | 9.36 | 9.36 | 18.18% | 8,252,757 |
| Sep 18, 2025 | 7.67 | 8.09 | 7.54 | 7.92 | 7.92 | 6.45% | 5,627,452 |
| Sep 17, 2025 | 7.50 | 7.80 | 7.26 | 7.44 | 7.44 | -0.80% | 3,937,414 |
| Sep 16, 2025 | 7.58 | 8.30 | 7.48 | 7.50 | 7.50 | 1.49% | 5,825,411 |
| Sep 15, 2025 | 7.16 | 7.41 | 7.10 | 7.39 | 7.39 | 5.57% | 3,856,926 |
| Sep 12, 2025 | 6.94 | 7.17 | 6.79 | 7.00 | 7.00 | 0.86% | 7,052,756 |
| Sep 11, 2025 | 6.76 | 7.09 | 6.60 | 6.94 | 6.94 | 2.66% | 4,164,786 |
| Sep 10, 2025 | 6.87 | 7.25 | 6.71 | 6.76 | 6.76 | -0.29% | 5,593,408 |
| Sep 9, 2025 | 7.21 | 7.25 | 6.77 | 6.78 | 6.78 | -5.96% | 4,249,388 |
| Sep 8, 2025 | 7.58 | 7.60 | 7.17 | 7.21 | 7.21 | -4.50% | 2,780,476 |
| Sep 5, 2025 | 6.98 | 7.59 | 6.93 | 7.55 | 7.55 | 11.85% | 6,325,953 |
| Sep 4, 2025 | 6.75 | 6.90 | 6.69 | 6.75 | 6.75 | - | 4,404,402 |
| Sep 3, 2025 | 7.13 | 7.20 | 6.70 | 6.75 | 6.75 | -2.60% | 4,041,245 |
| Sep 2, 2025 | 7.06 | 7.22 | 6.90 | 6.93 | 6.93 | -6.35% | 3,355,745 |
| Aug 29, 2025 | 7.70 | 7.85 | 7.39 | 7.40 | 7.40 | -4.52% | 2,530,807 |
| Aug 28, 2025 | 7.40 | 7.76 | 7.26 | 7.75 | 7.75 | 6.46% | 2,523,470 |
| Aug 27, 2025 | 7.55 | 7.60 | 7.27 | 7.28 | 7.28 | -3.96% | 2,944,319 |
| Aug 26, 2025 | 7.47 | 7.84 | 7.40 | 7.58 | 7.58 | 1.47% | 3,014,432 |
| Aug 25, 2025 | 7.67 | 7.73 | 7.35 | 7.47 | 7.47 | -0.93% | 3,673,427 |
| Aug 22, 2025 | 6.90 | 7.64 | 6.77 | 7.54 | 7.54 | 10.23% | 5,573,016 |
| Aug 21, 2025 | 7.40 | 7.50 | 6.78 | 6.84 | 6.84 | -8.56% | 5,128,800 |
| Aug 20, 2025 | 7.79 | 7.86 | 7.36 | 7.48 | 7.48 | -4.35% | 3,668,841 |
| Aug 19, 2025 | 8.08 | 8.19 | 7.70 | 7.82 | 7.82 | -2.98% | 3,473,403 |
| Aug 18, 2025 | 8.17 | 8.48 | 7.91 | 8.06 | 8.06 | 1.38% | 4,507,973 |
| Aug 15, 2025 | 7.61 | 8.69 | 7.57 | 7.95 | 7.95 | 5.09% | 6,269,393 |
| Aug 14, 2025 | 7.55 | 7.68 | 7.33 | 7.57 | 7.57 | 0.20% | 4,173,900 |
| Aug 13, 2025 | 7.37 | 7.63 | 7.11 | 7.55 | 7.55 | 2.44% | 6,225,520 |
| Aug 12, 2025 | 7.74 | 8.32 | 7.12 | 7.37 | 7.37 | -19.37% | 10,169,438 |
| Aug 11, 2025 | 9.21 | 9.41 | 8.84 | 9.14 | 9.14 | -0.54% | 5,400,981 |
| Aug 8, 2025 | 9.18 | 9.39 | 8.97 | 9.19 | 9.19 | 1.32% | 2,410,048 |
| Aug 7, 2025 | 8.98 | 9.39 | 8.81 | 9.07 | 9.07 | 7.34% | 2,766,444 |