Skip to main content
Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
22.15
+0.87 (4.09%)
At close: Nov 4, 2024, 4:00 PM
22.20
+0.05 (0.23%)
After-hours: Nov 4, 2024, 4:50 PM EST

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202421.3822.7021.3122.1522.154.09%1,997,561
Nov 1, 202421.9622.6921.2721.2821.28-2.16%1,475,186
Oct 31, 202421.1421.9820.6621.7521.752.64%1,058,791
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%1,703,767
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%1,168,788
Oct 16, 202421.9322.4521.4522.4122.415.21%1,215,732
Oct 15, 202421.6321.6520.7821.3021.30-2.61%1,179,499
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%1,275,051
Oct 9, 202420.6421.6420.4021.3921.393.43%1,126,082
Oct 8, 202421.0421.0420.0920.6820.68-2.27%1,480,278
Oct 7, 202421.7722.6120.8621.1621.16-3.77%1,404,984
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%2,647,799
Sep 30, 202422.9223.2122.4422.7122.71-0.92%1,400,824
Sep 27, 202422.2723.0922.2122.9222.923.43%1,663,093
Sep 26, 202422.0522.6921.5822.1622.162.50%1,355,699
Sep 25, 202422.2822.4121.5121.6221.62-3.31%1,057,629
Sep 24, 202422.0022.7221.5422.3622.362.19%1,284,468
Sep 23, 202421.5521.9621.0321.8821.881.48%902,282
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%1,234,790
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%3,408,698
Sep 10, 202418.5018.9917.9618.9218.920.26%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%2,226,986
Sep 3, 202418.0818.3016.9017.3417.34-5.61%1,936,684
Aug 30, 202418.5018.6818.0518.3718.370.38%1,179,855
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%1,440,665
Aug 26, 202419.8319.8819.1519.2619.26-1.63%2,049,793
Aug 23, 202418.0519.6218.0119.5819.5810.12%1,801,428
Aug 22, 202418.3218.5417.7317.7817.78-2.95%973,769
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%1,680,171
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%1,783,878
Aug 9, 202416.3816.5815.7516.2516.252.07%3,550,781
Aug 8, 202415.8316.6713.9115.9215.9215.03%7,394,594
Aug 7, 202414.7314.8713.7513.8413.84-3.62%2,148,907
Aug 6, 202414.7014.8514.0514.3614.361.63%1,506,351
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
Jul 31, 202415.9317.1015.9216.3816.384.80%1,647,874
Jul 30, 202416.3316.8315.6215.6315.63-2.80%2,306,972
Jul 29, 202416.3916.4715.7616.0816.08-1.77%1,252,392
Jul 26, 202415.9316.7015.8916.3716.374.94%1,586,503
Jul 25, 202415.5016.1915.2715.6015.600.13%1,889,798
Jul 24, 202415.9816.8215.5315.5815.58-3.47%1,926,101
Jul 23, 202416.1116.4815.9716.1416.14-0.68%1,485,342
Jul 22, 202416.3016.4215.8516.2516.251.82%2,133,486
Jul 19, 202416.5216.5715.6015.9615.96-3.21%2,708,731
Jul 18, 202417.2717.8816.4016.4916.49-3.06%2,419,055
Jul 17, 202417.2917.5916.8317.0117.01-3.41%2,063,872
Jul 16, 202416.9917.7216.2417.6117.615.70%3,661,631
Jul 15, 202417.6817.7516.2316.6616.66-10.14%6,007,899
Jul 12, 202418.3318.7418.2118.5418.541.92%2,047,415
Jul 11, 202418.2918.6217.6818.1918.195.51%2,914,783
Jul 10, 202418.1218.4016.8017.2417.241.35%3,280,146
Jul 9, 202417.3817.4516.6217.0117.01-1.05%2,187,362
Jul 8, 202417.5817.9516.8617.1917.193.62%2,183,009
Jul 5, 202417.3017.4716.5816.5916.59-2.93%2,116,048
Jul 3, 202416.4217.1216.0017.0917.097.62%2,251,289
Jul 2, 202416.5216.8115.1615.8815.88-3.35%6,262,915
Jul 1, 202417.3817.5216.4216.4316.43-5.25%3,813,700
Jun 28, 202419.1319.3017.2017.3417.34-9.36%4,225,666
Jun 27, 202418.9719.1718.1719.1319.131.38%2,146,545
Jun 26, 202418.5018.9418.2518.8718.871.45%1,578,665
Jun 25, 202418.5618.7218.0118.6018.60-0.11%1,838,255
Jun 24, 202419.5019.6818.2918.6218.62-4.46%2,295,220
Jun 21, 202419.8519.9019.0819.4919.49-2.60%2,029,252
Jun 20, 202420.0620.7019.6220.0120.01-1.23%2,248,010
Jun 18, 202420.0020.7119.2220.2620.260.45%1,678,537
Jun 17, 202420.4520.8619.9420.1720.17-1.27%2,666,416
Jun 14, 202421.5421.5420.3420.4320.43-7.14%2,384,336
Jun 13, 202422.7323.7021.9722.0022.00-2.70%1,817,976