Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
8.37
-0.20 (-2.33%)
Jul 11, 2025, 9:47 AM - Market open

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 8.45 8.50 8.38 8.39 - -2.10% 140,389
Jul 10, 2025 8.74 8.92 8.48 8.57 8.57 -1.95% 4,016,145
Jul 9, 2025 8.42 8.77 8.25 8.74 8.74 3.92% 5,305,007
Jul 8, 2025 8.08 8.69 7.88 8.41 8.41 5.39% 6,027,577
Jul 7, 2025 8.28 8.37 7.88 7.98 7.98 -5.11% 6,441,279
Jul 3, 2025 7.70 8.43 7.59 8.41 8.41 12.43% 6,114,141
Jul 2, 2025 7.34 7.92 7.10 7.48 7.48 1.91% 9,530,760
Jul 1, 2025 6.62 7.38 6.50 7.34 7.34 9.39% 8,113,729
Jun 30, 2025 6.33 7.05 6.25 6.71 6.71 9.28% 8,106,085
Jun 27, 2025 6.35 6.38 6.06 6.14 6.14 -2.54% 5,997,368
Jun 26, 2025 6.18 6.65 6.14 6.30 6.30 1.78% 6,866,526
Jun 25, 2025 6.03 6.29 5.74 6.19 6.19 4.92% 4,142,524
Jun 24, 2025 5.75 5.99 5.63 5.90 5.90 4.98% 3,548,316
Jun 23, 2025 5.80 5.85 5.42 5.62 5.62 -3.60% 5,245,668
Jun 20, 2025 5.67 6.23 5.61 5.83 5.83 4.67% 9,040,488
Jun 18, 2025 5.65 5.85 5.57 5.57 5.57 -1.76% 5,248,976
Jun 17, 2025 5.37 5.98 5.32 5.67 5.67 13.17% 13,128,357
Jun 16, 2025 5.14 5.28 4.84 5.01 5.01 - 6,583,259
Jun 13, 2025 4.71 5.16 4.68 5.01 5.01 3.30% 4,021,422
Jun 12, 2025 4.90 4.93 4.76 4.85 4.85 -1.82% 1,785,047
Jun 11, 2025 5.05 5.10 4.80 4.94 4.94 -0.60% 2,234,123
Jun 10, 2025 4.86 5.07 4.78 4.97 4.97 4.41% 2,252,817
Jun 9, 2025 4.81 4.99 4.75 4.76 4.76 0.85% 2,321,530
Jun 6, 2025 4.70 4.85 4.64 4.72 4.72 2.16% 1,787,832
Jun 5, 2025 4.88 4.89 4.55 4.62 4.62 -4.74% 4,862,783
Jun 4, 2025 4.75 4.87 4.58 4.85 4.85 1.68% 3,596,767
Jun 3, 2025 4.43 4.93 4.40 4.77 4.77 7.43% 2,883,583
Jun 2, 2025 4.69 4.72 4.41 4.44 4.44 -5.53% 2,382,366
May 30, 2025 4.64 4.86 4.56 4.70 4.70 0.43% 2,014,187
May 29, 2025 4.92 5.14 4.66 4.68 4.68 -2.09% 2,629,273
May 28, 2025 4.85 4.85 4.64 4.78 4.78 -1.04% 2,337,027
May 27, 2025 4.99 5.00 4.72 4.83 4.83 -1.02% 3,906,664
May 23, 2025 4.77 5.13 4.71 4.88 4.88 -1.01% 3,315,501
May 22, 2025 4.71 5.01 4.60 4.93 4.93 -1.60% 3,760,774
May 21, 2025 5.26 5.36 4.94 5.01 5.01 -6.53% 3,283,222
May 20, 2025 5.31 5.62 5.26 5.36 5.36 1.71% 3,505,011
May 19, 2025 5.20 5.31 5.07 5.27 5.27 -2.50% 3,651,927
May 16, 2025 5.61 5.76 5.40 5.41 5.41 0.65% 5,456,116
May 15, 2025 5.38 5.46 4.90 5.37 5.37 -1.47% 7,052,049
May 14, 2025 5.78 5.80 5.37 5.45 5.45 -5.71% 5,574,908
May 13, 2025 6.04 6.53 5.75 5.78 5.78 1.58% 9,072,450
May 12, 2025 5.05 6.11 5.03 5.69 5.69 24.24% 14,575,794
May 9, 2025 4.75 4.93 4.50 4.58 4.58 -4.98% 6,446,050
May 8, 2025 4.20 4.90 3.93 4.82 4.82 6.87% 15,080,814
May 7, 2025 4.29 4.54 4.27 4.51 4.51 7.64% 8,686,616
May 6, 2025 4.25 4.34 4.18 4.19 4.19 -1.64% 4,004,091
May 5, 2025 4.34 4.37 4.23 4.26 4.26 -1.84% 2,228,891
May 2, 2025 4.36 4.53 4.30 4.34 4.34 1.40% 2,876,797
May 1, 2025 4.16 4.45 4.15 4.28 4.28 4.65% 3,630,608
Apr 30, 2025 3.92 4.20 3.82 4.09 4.09 -0.73% 4,387,764