Fluence Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.20	12.20	12.20	12.22	12.22	-4.53%	3
Jul 16, 2026	12.90	12.90	12.90	12.80	12.80	-3.03%	85
Jul 15, 2026	14.02	14.02	13.68	13.20	13.20	-3.65%	81
Jul 14, 2026	13.60	13.60	13.60	13.70	13.70	1.03%	3
Jul 13, 2026	13.66	13.66	13.66	13.56	13.56	-2.16%	3
Jul 10, 2026	14.78	15.34	13.80	13.86	13.86	-6.10%	1,224
Jul 9, 2026	14.08	14.80	13.70	14.76	14.76	13.89%	1,066
Jul 8, 2026	14.20	14.20	13.52	12.96	12.96	-8.99%	421
Jul 7, 2026	15.50	15.50	14.16	14.24	14.24	-9.99%	1,506
Jul 6, 2026	15.14	16.30	15.14	15.82	15.82	-4.58%	363
Jul 3, 2026	15.46	15.52	15.46	16.58	16.58	10.98%	708
Jul 2, 2026	15.86	16.20	15.20	14.94	14.94	-12.22%	2,361
Jul 1, 2026	17.54	17.54	16.30	17.02	17.02	-3.62%	432
Jun 30, 2026	17.10	17.98	17.10	17.66	17.66	10.10%	697
Jun 29, 2026	17.10	17.40	16.02	16.04	16.04	-4.86%	343
Jun 26, 2026	16.40	16.68	16.40	16.86	16.86	0.60%	37
Jun 25, 2026	18.24	18.24	17.60	16.76	16.76	-6.37%	515
Jun 24, 2026	19.08	19.46	17.70	17.90	17.90	-7.54%	1,996
Jun 23, 2026	20.40	20.40	19.48	19.36	19.36	-12.20%	831
Jun 22, 2026	21.50	22.90	21.50	22.05	22.05	2.80%	117
Jun 19, 2026	20.65	21.85	20.65	21.45	21.45	-0.23%	1,063
Jun 18, 2026	20.80	20.80	20.80	21.50	21.50	4.12%	7
Jun 17, 2026	20.55	20.55	20.55	20.65	20.65	2.74%	10
Jun 16, 2026	20.60	21.75	20.60	20.10	20.10	2.03%	280
Jun 15, 2026	21.50	21.70	19.70	19.70	19.70	-8.37%	663
Jun 12, 2026	21.20	21.70	20.60	21.50	21.50	9.25%	1,486
Jun 11, 2026	19.24	19.92	18.86	19.68	19.68	0.20%	1,115
Jun 10, 2026	19.90	22.00	19.40	19.64	19.64	-7.36%	811
Jun 9, 2026	21.50	22.95	21.25	21.20	21.20	-2.53%	49
Jun 8, 2026	19.66	21.50	19.66	21.75	21.75	6.88%	183
Jun 5, 2026	22.55	22.55	20.30	20.35	20.35	-7.92%	286
Jun 4, 2026	21.50	22.60	20.60	22.10	22.10	0.68%	859
Jun 3, 2026	23.35	23.35	21.95	21.95	21.95	-10.95%	1,072
Jun 2, 2026	24.25	25.00	22.85	24.65	24.65	8.11%	5,824
Jun 1, 2026	17.36	22.85	17.36	22.80	22.80	36.69%	257
May 29, 2026	18.28	18.68	18.28	16.68	16.68	-7.33%	270
May 28, 2026	17.76	17.76	17.76	18.00	18.00	-0.88%	21
May 27, 2026	18.52	18.54	17.50	18.16	18.16	-2.68%	397
May 26, 2026	18.84	19.04	18.84	18.66	18.66	2.08%	843
May 25, 2026	18.28	18.28	18.28	18.28	18.28	0.77%	-
May 22, 2026	17.38	17.88	17.38	18.14	18.14	4.86%	597
May 21, 2026	16.22	16.22	16.22	17.30	17.30	7.72%	50
May 20, 2026	15.52	16.20	15.52	16.06	16.06	5.52%	898
May 19, 2026	14.98	15.20	14.90	15.22	15.22	-9.08%	660
May 18, 2026	17.76	18.34	16.86	16.74	16.74	-3.13%	673
May 15, 2026	17.34	17.84	16.80	17.28	17.28	-7.99%	2,103
May 14, 2026	19.26	19.26	17.88	18.78	18.78	-0.53%	665
May 13, 2026	18.60	19.02	17.70	18.88	18.88	5.47%	2,345
May 12, 2026	21.40	22.00	18.16	17.90	17.90	-22.51%	3,674
May 11, 2026	20.50	22.70	19.20	23.10	23.10	9.74%	4,482