Skip to main content
Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
15.21
+0.21 (1.40%)
At close: Dec 20, 2024, 4:00 PM
15.78
+0.57 (3.75%)
After-hours: Dec 20, 2024, 6:25 PM EST

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.7515.7414.7215.2115.211.40%3,392,323
Dec 19, 202416.2716.5314.8115.0015.00-6.66%4,570,824
Dec 18, 202416.6017.7115.7916.0716.07-5.69%3,577,338
Dec 17, 202416.7917.3716.5617.0417.040.53%1,769,227
Dec 16, 202417.1717.2416.6116.9516.95-1.28%3,544,730
Dec 13, 202416.7517.6216.7317.1717.170.59%3,408,647
Dec 12, 202416.6817.6016.5317.0717.072.40%3,277,403
Dec 11, 202416.2516.7515.9016.6716.671.52%14,715,905
Dec 10, 202416.1917.3115.7716.4216.42-11.34%11,611,400
Dec 9, 202417.2718.9917.1218.5218.529.46%2,948,502
Dec 6, 202417.1617.6016.7116.9216.920.48%1,667,135
Dec 5, 202417.1317.3816.8016.8416.84-1.41%2,075,900
Dec 4, 202418.2918.5016.6617.0817.08-6.82%5,737,300
Dec 3, 202418.8918.9518.2418.3318.33-2.34%1,947,655
Dec 2, 202418.9119.2418.6218.7718.77-0.21%2,422,625
Nov 29, 202418.5318.9917.9518.8118.812.40%1,801,900
Nov 27, 202419.2719.3817.8618.3718.37-3.32%6,605,300
Nov 26, 202421.0021.2218.7819.0019.00-19.15%9,581,100
Nov 25, 202424.0024.0022.5123.5023.502.09%3,608,023
Nov 22, 202421.2523.1621.0723.0223.028.69%2,777,002
Nov 21, 202421.7222.1421.1621.1821.18-3.33%1,573,007
Nov 20, 202421.0022.1220.8121.9121.913.89%1,645,414
Nov 19, 202419.9421.3519.3921.0921.097.38%2,154,611
Nov 18, 202419.2719.6818.8019.6419.641.55%2,386,121
Nov 15, 202421.1521.1519.2819.3419.34-7.95%1,684,446
Nov 14, 202420.2621.0719.8421.0121.013.91%1,820,654
Nov 13, 202420.5021.3420.1220.2220.22-1.12%1,260,321
Nov 12, 202421.2021.4519.9520.4520.45-5.63%1,707,217
Nov 11, 202420.7821.7020.2021.6721.674.84%1,209,500
Nov 8, 202420.2620.7119.3820.6720.672.63%1,750,969
Nov 7, 202419.5920.4819.2620.1420.143.44%2,243,571
Nov 6, 202418.7320.0918.2019.4719.47-13.16%4,929,900
Nov 5, 202421.7422.4520.9122.4222.421.22%1,887,566
Nov 4, 202421.3822.7021.3122.1522.154.09%1,998,165
Nov 1, 202421.9622.6921.2721.2821.28-2.16%1,475,186
Oct 31, 202421.1421.9820.6621.7521.752.64%1,058,800
Oct 30, 202420.5222.1120.3921.1921.191.68%1,756,272
Oct 29, 202420.3220.8920.0020.8420.840.14%995,004
Oct 28, 202421.0021.6520.7820.8120.810.73%1,007,661
Oct 25, 202421.0021.4020.6120.6620.66-0.39%1,359,735
Oct 24, 202420.5221.4520.2020.7420.744.75%1,703,800
Oct 23, 202419.3419.8619.1519.8019.80-0.05%1,739,140
Oct 22, 202420.6520.6519.7719.8119.81-4.21%1,626,538
Oct 21, 202421.0021.1120.4220.6820.68-1.80%1,193,756
Oct 18, 202421.4121.6921.0121.0621.06-1.50%814,126
Oct 17, 202422.4422.4821.3121.3821.38-4.60%1,168,800
Oct 16, 202421.9322.4521.4522.4122.415.21%1,215,732
Oct 15, 202421.6321.6520.7821.3021.30-2.61%1,179,500
Oct 14, 202421.9522.0321.2221.8721.870.78%792,018
Oct 11, 202420.2321.9120.1321.7021.705.49%956,497
Oct 10, 202420.9021.0020.2320.5720.57-3.83%1,275,100
Oct 9, 202420.6421.6420.4021.3921.393.43%1,126,100
Oct 8, 202421.0421.0420.0920.6820.68-2.27%1,480,278
Oct 7, 202421.7722.6120.8621.1621.16-3.77%1,405,000
Oct 4, 202422.1322.8121.5121.9921.991.95%1,493,491
Oct 3, 202421.5521.9321.1221.5721.57-1.28%1,483,237
Oct 2, 202421.3022.0119.8121.8521.851.30%3,024,332
Oct 1, 202421.9521.9520.8221.5721.57-5.02%2,647,800
Sep 30, 202422.9223.2122.4422.7122.71-0.92%1,439,116
Sep 27, 202422.2723.0922.2122.9222.923.43%1,663,100
Sep 26, 202422.0522.6921.5822.1622.162.50%1,355,700
Sep 25, 202422.2822.4121.5121.6221.62-3.31%1,057,629
Sep 24, 202422.0022.7221.5422.3622.362.19%1,284,500
Sep 23, 202421.5521.9621.0321.8821.881.48%902,300
Sep 20, 202421.2121.7621.1121.5621.561.03%1,522,771
Sep 19, 202422.6822.6821.1721.3421.34-1.66%1,783,824
Sep 18, 202421.6123.0021.5721.7021.70-1.14%1,800,106
Sep 17, 202422.2122.4821.7921.9521.95-0.18%1,486,501
Sep 16, 202421.5622.3521.1521.9921.991.20%1,234,800
Sep 13, 202422.0022.7721.5321.7321.730.37%2,536,111
Sep 12, 202421.0421.7320.5021.6521.652.66%1,904,530
Sep 11, 202419.8621.1619.7621.0921.0911.47%3,408,700
Sep 10, 202418.5018.9917.9518.9218.920.26%1,429,154
Sep 9, 202418.6019.4118.5618.8718.872.83%1,523,023
Sep 6, 202419.4219.5018.1418.3518.35-5.61%1,393,374
Sep 5, 202418.6719.4718.4819.4419.445.02%1,718,823
Sep 4, 202417.3519.0517.1518.5118.516.75%2,229,100
Sep 3, 202418.0818.3016.9017.3417.34-5.61%1,936,700
Aug 30, 202418.5018.6818.0518.3718.370.38%1,179,900
Aug 29, 202418.2118.7817.9918.3018.301.72%1,310,635
Aug 28, 202418.6218.9917.8917.9917.99-4.10%1,136,141
Aug 27, 202419.0819.2318.5918.7618.76-2.60%1,440,700
Aug 26, 202419.8319.8819.1519.2619.26-1.63%2,049,800
Aug 23, 202418.0519.6218.0119.5819.5810.12%1,801,428
Aug 22, 202418.3218.5417.7317.7817.78-2.95%973,800
Aug 21, 202417.8318.3917.7218.3218.323.68%973,645
Aug 20, 202417.9218.3917.3817.6717.67-1.89%1,545,557
Aug 19, 202417.0818.2017.0818.0118.014.47%1,680,200
Aug 16, 202417.5117.7616.9117.2417.24-1.15%965,634
Aug 15, 202416.7717.4716.7017.4417.444.93%1,503,430
Aug 14, 202417.2017.2016.4516.6216.62-2.41%1,215,306
Aug 13, 202416.0117.2615.9317.0317.037.99%2,460,922
Aug 12, 202416.2016.6015.7015.7715.77-2.95%1,783,900
Aug 9, 202416.3816.5815.7516.2516.252.07%3,550,800
Aug 8, 202415.8316.6713.9115.9215.9215.03%7,394,600
Aug 7, 202414.7314.8713.7513.8413.84-3.62%2,148,907
Aug 6, 202414.7014.8514.0514.3614.361.63%1,506,400
Aug 5, 202412.7714.4812.7414.1314.13-3.68%2,251,920
Aug 2, 202415.0915.2714.4014.6714.67-7.44%2,274,930
Aug 1, 202416.4716.9415.6515.8515.85-3.24%1,959,925