Fluence Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.76	17.41	16.01	16.38	16.38	-0.24%	3,389,827
Mar 12, 2026	16.70	17.15	16.18	16.42	16.42	-4.03%	3,829,760
Mar 11, 2026	17.39	18.21	16.97	17.11	17.11	1.36%	6,872,087
Mar 10, 2026	15.94	16.91	15.66	16.88	16.88	7.52%	4,623,888
Mar 9, 2026	14.57	15.95	14.47	15.70	15.70	6.22%	4,871,860
Mar 6, 2026	15.47	16.19	14.77	14.78	14.78	-6.22%	2,430,056
Mar 5, 2026	15.14	15.81	14.97	15.76	15.76	-0.25%	3,475,579
Mar 4, 2026	15.05	16.26	15.05	15.80	15.80	5.90%	4,455,042
Mar 3, 2026	14.23	15.05	13.81	14.92	14.92	-1.32%	8,391,742
Mar 2, 2026	14.88	15.72	14.76	15.12	15.12	-2.70%	4,999,361
Feb 27, 2026	15.62	15.86	15.22	15.54	15.54	-4.07%	3,967,921
Feb 26, 2026	15.84	16.24	15.26	16.20	16.20	-0.80%	6,744,799
Feb 25, 2026	16.70	16.90	16.18	16.33	16.33	-0.97%	4,128,467
Feb 24, 2026	15.70	16.94	15.34	16.49	16.49	2.61%	3,691,114
Feb 23, 2026	16.20	16.46	15.49	16.07	16.07	-2.90%	6,039,096
Feb 20, 2026	16.15	17.48	15.86	16.55	16.55	-0.06%	6,014,333
Feb 19, 2026	17.03	17.50	16.54	16.56	16.56	-4.99%	5,688,650
Feb 18, 2026	18.08	18.37	17.32	17.43	17.43	-1.97%	2,704,792
Feb 17, 2026	18.02	18.36	17.18	17.78	17.78	-3.68%	4,542,160
Feb 13, 2026	17.20	18.51	16.60	18.46	18.46	5.85%	4,802,537
Feb 12, 2026	17.47	18.48	17.02	17.44	17.44	-0.46%	6,982,619
Feb 11, 2026	19.66	19.81	17.26	17.52	17.52	-7.74%	10,396,237
Feb 10, 2026	19.99	21.08	18.91	18.99	18.99	-2.11%	8,253,038
Feb 9, 2026	19.17	20.72	18.29	19.40	19.40	-0.21%	7,085,981
Feb 6, 2026	20.40	21.60	18.82	19.44	19.44	2.59%	12,000,034
Feb 5, 2026	24.85	25.62	18.60	18.95	18.95	-34.63%	19,885,214
Feb 4, 2026	33.04	33.50	26.39	28.99	28.99	-10.05%	10,331,645
Feb 3, 2026	31.93	33.30	30.05	32.23	32.23	4.34%	5,705,363
Feb 2, 2026	30.01	32.34	29.70	30.89	30.89	0.39%	5,818,874
Jan 30, 2026	30.65	33.51	30.26	30.77	30.77	-2.53%	7,341,111
Jan 29, 2026	31.30	32.05	29.71	31.57	31.57	1.87%	7,098,323
Jan 28, 2026	29.02	31.49	28.91	30.99	30.99	8.97%	6,062,616
Jan 27, 2026	27.13	30.54	27.10	28.44	28.44	4.87%	5,896,697
Jan 26, 2026	26.62	27.54	25.70	27.12	27.12	0.67%	4,526,680
Jan 23, 2026	27.54	28.40	26.58	26.94	26.94	-1.21%	3,854,595
Jan 22, 2026	27.25	28.46	26.50	27.27	27.27	3.53%	5,654,774
Jan 21, 2026	26.68	27.35	24.61	26.34	26.34	3.25%	4,196,033
Jan 20, 2026	25.66	26.70	24.38	25.51	25.51	-5.80%	6,874,667
Jan 16, 2026	25.70	27.93	25.05	27.08	27.08	6.20%	6,205,323
Jan 15, 2026	23.49	26.32	23.39	25.50	25.50	12.58%	7,091,801
Jan 14, 2026	23.80	24.55	22.59	22.65	22.65	-4.91%	4,656,833
Jan 13, 2026	23.85	25.23	22.95	23.82	23.82	2.32%	4,960,207
Jan 12, 2026	22.75	24.20	22.22	23.28	23.28	0.34%	5,243,222
Jan 9, 2026	21.95	23.39	21.62	23.20	23.20	9.54%	4,351,587
Jan 8, 2026	20.78	22.00	20.50	21.18	21.18	3.02%	5,537,920
Jan 7, 2026	21.60	21.60	19.91	20.56	20.56	-5.82%	4,666,184
Jan 6, 2026	22.38	22.64	21.31	21.83	21.83	-1.89%	3,733,228
Jan 5, 2026	23.13	23.57	21.71	22.25	22.25	-3.30%	3,825,867
Jan 2, 2026	20.36	23.12	20.14	23.01	23.01	16.33%	6,109,701
Dec 31, 2025	19.97	20.19	19.49	19.78	19.78	-0.40%	2,041,368