Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
4.700
+0.020 (0.43%)
At close: May 30, 2025, 4:00 PM
4.690
-0.010 (-0.21%)
After-hours: May 30, 2025, 7:18 PM EDT

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20254.644.864.564.704.700.43%2,014,187
May 29, 20254.925.144.664.684.68-2.09%2,629,273
May 28, 20254.854.854.644.784.78-1.04%2,337,027
May 27, 20254.995.004.724.834.83-1.02%3,906,664
May 23, 20254.775.134.714.884.88-1.01%3,315,501
May 22, 20254.715.014.604.934.93-1.60%3,760,774
May 21, 20255.265.364.945.015.01-6.53%3,283,222
May 20, 20255.315.625.265.365.361.71%3,505,011
May 19, 20255.205.315.075.275.27-2.50%3,651,927
May 16, 20255.615.765.405.415.410.65%5,456,116
May 15, 20255.385.464.905.375.37-1.47%7,052,049
May 14, 20255.785.805.375.455.45-5.71%5,574,908
May 13, 20256.046.535.755.785.781.58%9,072,450
May 12, 20255.056.115.035.695.6924.24%14,575,794
May 9, 20254.754.934.504.584.58-4.98%6,446,050
May 8, 20254.204.903.934.824.826.87%15,080,814
May 7, 20254.294.544.274.514.517.64%8,686,616
May 6, 20254.254.344.184.194.19-1.64%4,004,091
May 5, 20254.344.374.234.264.26-1.84%2,228,891
May 2, 20254.364.534.304.344.341.40%2,876,797
May 1, 20254.164.454.154.284.284.65%3,630,608
Apr 30, 20253.924.203.824.094.09-0.73%4,387,764
Apr 29, 20254.164.214.084.124.120.49%3,104,198
Apr 28, 20254.024.153.944.104.10-1.91%4,317,143
Apr 25, 20253.834.253.764.184.186.91%4,470,420
Apr 24, 20253.673.913.663.913.916.54%3,741,858
Apr 23, 20253.843.963.563.673.67-1.08%4,971,189
Apr 22, 20253.653.803.643.713.712.77%3,386,236
Apr 21, 20253.643.663.463.613.61-2.17%3,747,183
Apr 17, 20253.643.703.493.693.691.37%3,724,749
Apr 16, 20253.573.763.543.643.64-0.95%4,496,862
Apr 15, 20253.944.013.653.683.68-9.48%4,982,081
Apr 14, 20254.264.273.944.064.06-2.40%4,208,699
Apr 11, 20253.884.163.804.164.167.77%4,027,687
Apr 10, 20254.304.303.753.863.86-12.67%5,036,894
Apr 9, 20253.854.473.814.424.4213.33%6,800,190
Apr 8, 20254.354.513.803.903.90-9.09%5,322,065
Apr 7, 20254.024.593.874.294.29-0.46%7,151,241
Apr 4, 20254.054.313.634.314.31-0.23%8,219,834
Apr 3, 20254.574.634.064.324.32-11.11%7,367,515
Apr 2, 20254.694.894.614.864.861.25%3,839,840
Apr 1, 20254.844.844.634.804.80-1.03%3,916,253
Mar 31, 20254.844.904.634.854.85-2.61%3,932,172
Mar 28, 20255.005.184.964.984.98-0.99%3,533,625
Mar 27, 20255.225.295.005.035.03-4.91%4,037,746
Mar 26, 20255.385.605.205.295.29-2.40%3,686,941
Mar 25, 20255.325.505.235.425.422.26%3,877,264
Mar 24, 20255.555.745.295.305.30-1.49%3,344,394
Mar 21, 20255.305.485.245.385.38-0.92%2,950,764
Mar 20, 20255.535.665.405.435.43-4.06%3,198,810