Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
7.40
-0.35 (-4.52%)
At close: Aug 29, 2025, 4:00 PM
7.41
+0.01 (0.14%)
After-hours: Aug 29, 2025, 7:48 PM EDT
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.70 | 7.85 | 7.39 | 7.40 | 7.40 | -4.52% | 2,530,807 |
| Aug 28, 2025 | 7.40 | 7.76 | 7.26 | 7.75 | 7.75 | 6.46% | 2,523,470 |
| Aug 27, 2025 | 7.55 | 7.60 | 7.27 | 7.28 | 7.28 | -3.96% | 2,944,319 |
| Aug 26, 2025 | 7.47 | 7.84 | 7.40 | 7.58 | 7.58 | 1.47% | 3,014,432 |
| Aug 25, 2025 | 7.67 | 7.73 | 7.35 | 7.47 | 7.47 | -0.93% | 3,673,427 |
| Aug 22, 2025 | 6.90 | 7.64 | 6.77 | 7.54 | 7.54 | 10.23% | 5,573,016 |
| Aug 21, 2025 | 7.40 | 7.50 | 6.78 | 6.84 | 6.84 | -8.56% | 5,128,800 |
| Aug 20, 2025 | 7.79 | 7.86 | 7.36 | 7.48 | 7.48 | -4.35% | 3,668,841 |
| Aug 19, 2025 | 8.08 | 8.19 | 7.70 | 7.82 | 7.82 | -2.98% | 3,473,403 |
| Aug 18, 2025 | 8.17 | 8.48 | 7.91 | 8.06 | 8.06 | 1.38% | 4,507,973 |
| Aug 15, 2025 | 7.61 | 8.69 | 7.57 | 7.95 | 7.95 | 5.09% | 6,269,393 |
| Aug 14, 2025 | 7.55 | 7.68 | 7.33 | 7.57 | 7.57 | 0.20% | 4,173,900 |
| Aug 13, 2025 | 7.37 | 7.63 | 7.11 | 7.55 | 7.55 | 2.44% | 6,225,520 |
| Aug 12, 2025 | 7.74 | 8.32 | 7.12 | 7.37 | 7.37 | -19.37% | 10,169,438 |
| Aug 11, 2025 | 9.21 | 9.41 | 8.84 | 9.14 | 9.14 | -0.54% | 5,400,981 |
| Aug 8, 2025 | 9.18 | 9.39 | 8.97 | 9.19 | 9.19 | 1.32% | 2,410,048 |
| Aug 7, 2025 | 8.98 | 9.39 | 8.81 | 9.07 | 9.07 | 7.34% | 2,766,444 |
| Aug 6, 2025 | 8.51 | 8.65 | 8.40 | 8.45 | 8.45 | -1.17% | 1,749,647 |
| Aug 5, 2025 | 8.58 | 8.81 | 8.41 | 8.55 | 8.55 | 0.83% | 3,111,746 |
| Aug 4, 2025 | 7.82 | 8.51 | 7.80 | 8.48 | 8.48 | 9.00% | 2,874,753 |
| Aug 1, 2025 | 7.89 | 7.97 | 7.58 | 7.78 | 7.78 | -4.19% | 3,989,133 |
| Jul 31, 2025 | 8.20 | 8.41 | 8.05 | 8.12 | 8.12 | -0.98% | 2,737,321 |
| Jul 30, 2025 | 8.49 | 8.59 | 8.12 | 8.20 | 8.20 | -2.96% | 3,333,978 |
| Jul 29, 2025 | 8.73 | 8.86 | 8.43 | 8.45 | 8.45 | -4.41% | 3,234,051 |
| Jul 28, 2025 | 9.49 | 9.53 | 8.74 | 8.84 | 8.84 | -5.76% | 3,569,808 |
| Jul 25, 2025 | 9.37 | 9.43 | 9.11 | 9.38 | 9.38 | 0.21% | 3,634,668 |
| Jul 24, 2025 | 9.53 | 9.63 | 9.16 | 9.36 | 9.36 | -0.85% | 4,440,679 |
| Jul 23, 2025 | 9.96 | 10.12 | 9.34 | 9.44 | 9.44 | -7.54% | 5,821,317 |
| Jul 22, 2025 | 9.53 | 10.35 | 9.50 | 10.21 | 10.21 | 7.14% | 6,377,355 |
| Jul 21, 2025 | 9.17 | 9.64 | 9.14 | 9.53 | 9.53 | 6.36% | 6,126,999 |
| Jul 18, 2025 | 8.22 | 9.01 | 8.16 | 8.96 | 8.96 | 8.74% | 5,304,864 |
| Jul 17, 2025 | 8.27 | 8.48 | 8.18 | 8.24 | 8.24 | -0.36% | 4,309,280 |
| Jul 16, 2025 | 8.41 | 8.44 | 8.00 | 8.27 | 8.27 | -0.60% | 4,315,319 |
| Jul 15, 2025 | 8.29 | 8.59 | 8.22 | 8.32 | 8.32 | 4.79% | 3,986,673 |
| Jul 14, 2025 | 7.75 | 8.10 | 7.65 | 7.94 | 7.94 | -2.82% | 5,023,023 |
| Jul 11, 2025 | 8.45 | 8.53 | 7.99 | 8.17 | 8.17 | -4.67% | 5,440,180 |
| 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 |