Skip to main content
logo
Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
13.25
+0.05 (0.38%)
At close: Apr 7, 2026, 4:00 PM EDT
13.49
+0.24 (1.81%)
After-hours: Apr 7, 2026, 6:18 PM EDT

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202612.9513.3112.5313.2513.250.38%4,453,089
Apr 6, 202613.1114.0213.0213.2013.20-0.75%3,216,236
Apr 2, 202612.3413.3912.1213.3013.302.15%3,740,517
Apr 1, 202614.2014.4512.8513.0213.02-5.38%4,325,669
Mar 31, 202613.1713.9612.9113.7613.765.85%5,850,879
Mar 30, 202614.2914.3612.8713.0013.00-8.13%3,948,068
Mar 27, 202614.7614.9414.0614.1514.15-5.41%3,323,597
Mar 26, 202615.9416.0514.8514.9614.96-8.50%2,935,661
Mar 25, 202616.5516.8716.2116.3516.351.24%2,743,678
Mar 24, 202615.1716.3115.1716.1516.155.14%2,973,008
Mar 23, 202615.3315.8515.0815.3615.361.52%3,328,758
Mar 20, 202615.9416.2514.9415.1315.13-5.61%3,729,413
Mar 19, 202615.9116.4115.6616.0316.030.25%3,005,056
Mar 18, 202616.6716.8315.9515.9915.99-3.09%2,560,011
Mar 17, 202616.5616.7916.2516.5016.50-1.67%2,370,681
Mar 16, 202616.9217.3316.4816.7816.782.44%2,616,193
Mar 13, 202616.7617.4116.0116.3816.38-0.24%3,394,761
Mar 12, 202616.7017.1516.1816.4216.42-4.03%3,853,058
Mar 11, 202617.3918.2116.9717.1117.111.36%6,949,962
Mar 10, 202615.9416.9115.6616.8816.887.52%4,685,505
Mar 9, 202614.5715.9514.4715.7015.706.22%4,881,208
Mar 6, 202615.4716.1914.7714.7814.78-6.22%2,489,872
Mar 5, 202615.1415.8114.9715.7615.76-0.25%3,512,774
Mar 4, 202615.0516.2615.0515.8015.805.90%4,469,752
Mar 3, 202614.2315.0513.8114.9214.92-1.32%8,393,948
Mar 2, 202614.8815.7214.7615.1215.12-2.70%4,999,361
Feb 27, 202615.6215.8615.2215.5415.54-4.07%3,967,921
Feb 26, 202615.8416.2415.2616.2016.20-0.80%6,744,799
Feb 25, 202616.7016.9016.1816.3316.33-0.97%4,128,467
Feb 24, 202615.7016.9415.3416.4916.492.61%3,691,114
Feb 23, 202616.2016.4615.4916.0716.07-2.90%6,039,096
Feb 20, 202616.1517.4815.8616.5516.55-0.06%6,014,333
Feb 19, 202617.0317.5016.5416.5616.56-4.99%5,688,650
Feb 18, 202618.0818.3717.3217.4317.43-1.97%2,704,792
Feb 17, 202618.0218.3617.1817.7817.78-3.68%4,542,160
Feb 13, 202617.2018.5116.6018.4618.465.85%4,802,537
Feb 12, 202617.4718.4817.0217.4417.44-0.46%6,982,619
Feb 11, 202619.6619.8117.2617.5217.52-7.74%10,396,237
Feb 10, 202619.9921.0818.9118.9918.99-2.11%8,253,038
Feb 9, 202619.1720.7218.2919.4019.40-0.21%7,085,981
Feb 6, 202620.4021.6018.8219.4419.442.59%12,000,034
Feb 5, 202624.8525.6218.6018.9518.95-34.63%19,885,214
Feb 4, 202633.0433.5026.3928.9928.99-10.05%10,331,645
Feb 3, 202631.9333.3030.0532.2332.234.34%5,705,363
Feb 2, 202630.0132.3429.7030.8930.890.39%5,818,874
Jan 30, 202630.6533.5130.2630.7730.77-2.53%7,341,111
Jan 29, 202631.3032.0529.7131.5731.571.87%7,098,323
Jan 28, 202629.0231.4928.9130.9930.998.97%6,062,616
Jan 27, 202627.1330.5427.1028.4428.444.87%5,896,697
Jan 26, 202626.6227.5425.7027.1227.120.67%4,526,680