Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
16.19
-3.02 (-15.72%)
Nov 13, 2025, 1:25 PM EST - Market open
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 18.93 | 19.49 | 16.44 | 16.42 | - | -14.52% | 7,415,180 |
| Nov 12, 2025 | 20.80 | 21.22 | 19.00 | 19.21 | 19.21 | -7.33% | 6,473,288 |
| Nov 11, 2025 | 21.03 | 21.10 | 18.65 | 20.73 | 20.73 | -4.86% | 8,014,768 |
| Nov 10, 2025 | 21.85 | 23.74 | 21.27 | 21.79 | 21.79 | 4.81% | 11,621,818 |
| Nov 7, 2025 | 19.01 | 21.06 | 17.68 | 20.79 | 20.79 | 4.89% | 6,457,808 |
| Nov 6, 2025 | 21.15 | 21.20 | 19.36 | 19.82 | 19.82 | -4.34% | 5,313,410 |
| Nov 5, 2025 | 19.81 | 21.72 | 19.41 | 20.72 | 20.72 | 8.03% | 6,606,358 |
| Nov 4, 2025 | 19.52 | 20.99 | 19.01 | 19.18 | 19.18 | -7.83% | 5,288,233 |
| Nov 3, 2025 | 21.50 | 22.44 | 20.71 | 20.81 | 20.81 | -0.90% | 7,600,512 |
| Oct 31, 2025 | 20.01 | 21.73 | 19.95 | 21.00 | 21.00 | 2.59% | 6,577,987 |
| Oct 30, 2025 | 19.70 | 21.40 | 19.41 | 20.47 | 20.47 | 0.94% | 8,803,436 |
| Oct 29, 2025 | 18.90 | 21.21 | 18.52 | 20.28 | 20.28 | 12.04% | 9,074,959 |
| Oct 28, 2025 | 19.20 | 19.31 | 17.90 | 18.10 | 18.10 | -3.42% | 4,433,394 |
| Oct 27, 2025 | 19.98 | 20.33 | 18.38 | 18.74 | 18.74 | -4.00% | 7,749,613 |
| Oct 24, 2025 | 17.08 | 19.54 | 17.08 | 19.52 | 19.52 | 21.77% | 9,200,875 |
| Oct 23, 2025 | 15.99 | 16.40 | 15.28 | 16.03 | 16.03 | 5.32% | 5,512,226 |
| Oct 22, 2025 | 16.04 | 16.13 | 14.31 | 15.22 | 15.22 | -6.40% | 8,524,339 |
| Oct 21, 2025 | 17.47 | 17.57 | 16.01 | 16.26 | 16.26 | -11.87% | 7,328,858 |
| Oct 20, 2025 | 19.85 | 19.92 | 18.01 | 18.45 | 18.45 | 0.68% | 5,775,825 |
| Oct 17, 2025 | 19.11 | 19.94 | 18.23 | 18.33 | 18.33 | -6.41% | 6,882,228 |
| 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 |