Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
8.48
+0.70 (9.00%)
At close: Aug 4, 2025, 4:00 PM
8.53
+0.05 (0.59%)
Pre-market: Aug 5, 2025, 4:22 AM EDT
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |