Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
3.690
+0.050 (1.37%)
At close: Apr 17, 2025, 4:00 PM
3.690
0.00 (0.00%)
After-hours: Apr 17, 2025, 7:24 PM EDT
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.64 | 3.70 | 3.49 | 3.69 | 3.69 | 1.37% | 3,707,056 |
| Apr 16, 2025 | 3.57 | 3.76 | 3.54 | 3.64 | 3.64 | -0.95% | 4,496,862 |
| Apr 15, 2025 | 3.94 | 4.01 | 3.65 | 3.68 | 3.68 | -9.48% | 4,982,081 |
| Apr 14, 2025 | 4.26 | 4.27 | 3.94 | 4.06 | 4.06 | -2.40% | 4,208,699 |
| Apr 11, 2025 | 3.88 | 4.16 | 3.80 | 4.16 | 4.16 | 7.77% | 4,027,687 |
| Apr 10, 2025 | 4.30 | 4.30 | 3.75 | 3.86 | 3.86 | -12.67% | 5,036,894 |
| Apr 9, 2025 | 3.85 | 4.47 | 3.81 | 4.42 | 4.42 | 13.33% | 6,800,190 |
| Apr 8, 2025 | 4.35 | 4.51 | 3.80 | 3.90 | 3.90 | -9.09% | 5,322,065 |
| Apr 7, 2025 | 4.02 | 4.59 | 3.87 | 4.29 | 4.29 | -0.46% | 7,151,241 |
| Apr 4, 2025 | 4.05 | 4.31 | 3.63 | 4.31 | 4.31 | -0.23% | 8,219,834 |
| Apr 3, 2025 | 4.57 | 4.63 | 4.06 | 4.32 | 4.32 | -11.11% | 7,367,515 |
| Apr 2, 2025 | 4.69 | 4.89 | 4.61 | 4.86 | 4.86 | 1.25% | 3,839,840 |
| Apr 1, 2025 | 4.84 | 4.84 | 4.63 | 4.80 | 4.80 | -1.03% | 3,916,253 |
| Mar 31, 2025 | 4.84 | 4.90 | 4.63 | 4.85 | 4.85 | -2.61% | 3,932,172 |
| Mar 28, 2025 | 5.00 | 5.18 | 4.96 | 4.98 | 4.98 | -0.99% | 3,533,625 |
| Mar 27, 2025 | 5.22 | 5.29 | 5.00 | 5.03 | 5.03 | -4.91% | 4,037,746 |
| Mar 26, 2025 | 5.38 | 5.60 | 5.20 | 5.29 | 5.29 | -2.40% | 3,686,941 |
| Mar 25, 2025 | 5.32 | 5.50 | 5.23 | 5.42 | 5.42 | 2.26% | 3,877,264 |
| Mar 24, 2025 | 5.55 | 5.74 | 5.29 | 5.30 | 5.30 | -1.49% | 3,344,394 |
| Mar 21, 2025 | 5.30 | 5.48 | 5.24 | 5.38 | 5.38 | -0.92% | 2,950,764 |
| Mar 20, 2025 | 5.53 | 5.66 | 5.40 | 5.43 | 5.43 | -4.06% | 3,198,810 |
| Mar 19, 2025 | 5.51 | 5.77 | 5.47 | 5.66 | 5.66 | 2.72% | 5,098,411 |
| Mar 18, 2025 | 5.47 | 5.64 | 5.22 | 5.51 | 5.51 | 1.85% | 4,471,157 |
| Mar 17, 2025 | 5.18 | 5.51 | 5.15 | 5.41 | 5.41 | 5.46% | 5,453,627 |
| Mar 14, 2025 | 5.34 | 5.34 | 5.12 | 5.13 | 5.13 | -1.72% | 3,463,258 |
| Mar 13, 2025 | 5.30 | 5.35 | 4.97 | 5.22 | 5.22 | -1.14% | 4,303,450 |
| Mar 12, 2025 | 5.46 | 5.51 | 5.20 | 5.28 | 5.28 | -1.86% | 3,687,293 |
| Mar 11, 2025 | 5.37 | 5.62 | 5.13 | 5.38 | 5.38 | 0.19% | 3,587,209 |
| Mar 10, 2025 | 5.50 | 5.64 | 5.34 | 5.37 | 5.37 | -4.11% | 4,196,346 |
| Mar 7, 2025 | 5.35 | 5.88 | 5.33 | 5.60 | 5.60 | 6.06% | 6,635,965 |
| Mar 6, 2025 | 5.37 | 5.45 | 5.14 | 5.28 | 5.28 | -3.12% | 4,595,439 |
| Mar 5, 2025 | 5.42 | 5.58 | 5.17 | 5.45 | 5.45 | 4.61% | 4,947,276 |
| Mar 4, 2025 | 5.01 | 5.36 | 4.79 | 5.21 | 5.21 | 0.39% | 8,402,568 |
| Mar 3, 2025 | 5.77 | 5.82 | 5.15 | 5.19 | 5.19 | -9.27% | 8,103,769 |
| Feb 28, 2025 | 5.82 | 5.82 | 5.55 | 5.72 | 5.72 | -2.72% | 6,443,774 |
| Feb 27, 2025 | 6.19 | 6.28 | 5.84 | 5.88 | 5.88 | -4.39% | 4,976,498 |
| Feb 26, 2025 | 6.30 | 6.53 | 6.13 | 6.15 | 6.15 | -0.65% | 4,203,050 |
| Feb 25, 2025 | 6.55 | 6.63 | 6.18 | 6.19 | 6.19 | -6.07% | 5,505,924 |
| Feb 24, 2025 | 7.03 | 7.03 | 6.59 | 6.59 | 6.59 | -5.04% | 4,977,232 |
| Feb 21, 2025 | 7.60 | 7.78 | 6.86 | 6.94 | 6.94 | -5.71% | 7,633,906 |
| Feb 20, 2025 | 6.92 | 7.47 | 6.78 | 7.36 | 7.36 | 7.45% | 8,613,103 |
| Feb 19, 2025 | 7.12 | 7.27 | 6.83 | 6.85 | 6.85 | -2.56% | 5,328,142 |
| Feb 18, 2025 | 6.78 | 7.23 | 6.76 | 7.03 | 7.03 | 9.33% | 10,118,512 |
| Feb 14, 2025 | 6.44 | 6.87 | 6.32 | 6.43 | 6.43 | 4.05% | 10,995,225 |
| Feb 13, 2025 | 6.52 | 6.77 | 6.05 | 6.18 | 6.18 | -5.36% | 16,384,630 |
| Feb 12, 2025 | 6.71 | 7.23 | 6.35 | 6.53 | 6.53 | -6.71% | 17,578,420 |
| Feb 11, 2025 | 7.70 | 7.75 | 6.56 | 7.00 | 7.00 | -46.44% | 53,193,269 |
| Feb 10, 2025 | 12.96 | 13.37 | 12.72 | 13.07 | 13.07 | 4.31% | 9,204,866 |
| Feb 7, 2025 | 12.60 | 12.78 | 12.06 | 12.53 | 12.53 | -0.56% | 2,694,818 |
| Feb 6, 2025 | 11.97 | 12.76 | 11.93 | 12.60 | 12.60 | 5.53% | 3,402,565 |