Skip to main content
logo
Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
21.83
-0.42 (-1.89%)
At close: Jan 6, 2026, 4:00 PM EST
21.82
-0.01 (-0.05%)
After-hours: Jan 6, 2026, 7:58 PM EST

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202622.3822.6421.3121.8321.83-1.89%3,715,879
Jan 5, 202623.1323.5721.7122.2522.25-3.30%3,387,859
Jan 2, 202620.3623.1220.1423.0123.0116.33%6,068,679
Dec 31, 202519.9720.1919.4919.7819.78-0.40%2,038,821
Dec 30, 202520.0120.6019.8219.8619.86-0.55%2,705,693
Dec 29, 202519.4920.9519.3719.9719.97-1.19%2,448,286
Dec 26, 202519.8320.5919.1120.2120.211.92%2,535,058
Dec 24, 202519.7020.0019.2219.8319.830.81%1,512,193
Dec 23, 202519.8421.1519.4219.6719.67-3.81%4,016,005
Dec 22, 202520.3420.9519.5420.4520.452.45%3,984,196
Dec 19, 202518.9720.2518.9119.9619.963.37%6,714,734
Dec 18, 202520.4820.8219.0019.3119.313.98%4,411,553
Dec 17, 202521.7121.7218.4818.5718.57-12.86%4,978,121
Dec 16, 202520.8121.3718.5221.3121.31-0.98%6,044,842
Dec 15, 202522.6122.6821.3621.5221.52-3.02%4,269,881
Dec 12, 202525.4425.8522.0122.1922.19-13.96%6,961,189
Dec 11, 202523.4925.8122.2525.7925.798.32%6,953,024
Dec 10, 202523.9024.4122.5423.8123.81-0.54%3,950,705
Dec 9, 202522.6124.3321.8323.9423.944.72%5,602,494
Dec 8, 202522.5823.6721.8322.8622.86-4.59%6,257,282
Dec 5, 202522.5124.7922.5123.9623.962.66%7,800,373
Dec 4, 202520.1123.4819.8423.3423.3417.58%10,286,028
Dec 3, 202520.0920.1519.1119.8519.85-0.55%4,496,905
Dec 2, 202519.2020.2718.9119.9619.962.94%5,690,058
Dec 1, 202519.0519.9718.5219.3919.39-1.27%4,878,144
Nov 28, 202519.0119.9918.7019.6419.643.42%3,411,001
Nov 26, 202517.6219.2017.2118.9918.9913.24%8,358,492
Nov 25, 202518.1519.2315.1016.7716.776.14%11,842,135
Nov 24, 202515.5015.9915.0115.8015.802.60%9,794,656
Nov 21, 202515.5815.8814.5815.4015.40-0.71%7,750,514
Nov 20, 202517.7018.2815.4615.5115.51-7.73%5,807,766
Nov 19, 202517.2518.0516.3816.8116.81-1.23%4,159,898
Nov 18, 202516.7618.2116.0017.0217.02-1.22%6,071,927
Nov 17, 202517.4518.0916.9217.2317.23-3.80%4,929,142
Nov 14, 202515.3018.2715.2217.9117.9110.22%10,086,658
Nov 13, 202518.9319.4916.0016.2516.25-15.41%14,488,958
Nov 12, 202520.8021.2219.0019.2119.21-7.33%6,473,288
Nov 11, 202521.0321.1018.6520.7320.73-4.86%8,014,768
Nov 10, 202521.8523.7421.2721.7921.794.81%11,621,818
Nov 7, 202519.0121.0617.6820.7920.794.89%6,457,808
Nov 6, 202521.1521.2019.3619.8219.82-4.34%5,313,410
Nov 5, 202519.8121.7219.4120.7220.728.03%6,634,673
Nov 4, 202519.5220.9919.0119.1819.18-7.83%5,288,233
Nov 3, 202521.5022.4420.7120.8120.81-0.90%7,600,512
Oct 31, 202520.0121.7319.9521.0021.002.59%6,577,987
Oct 30, 202519.7021.4019.4120.4720.470.94%8,803,436
Oct 29, 202518.9021.2118.5220.2820.2812.04%9,074,959
Oct 28, 202519.2019.3117.9018.1018.10-3.42%4,433,394
Oct 27, 202519.9820.3318.3818.7418.74-4.00%7,749,613
Oct 24, 202517.0819.5417.0819.5219.5221.77%9,200,875