Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
4.795
-0.025 (-0.52%)
May 9, 2025, 11:01 AM - Market open
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.75 | 4.82 | 4.72 | 4.67 | - | -3.22% | 118,310 |
| 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 |
| Apr 29, 2025 | 4.16 | 4.21 | 4.08 | 4.12 | 4.12 | 0.49% | 3,104,198 |
| Apr 28, 2025 | 4.02 | 4.15 | 3.94 | 4.10 | 4.10 | -1.91% | 4,317,143 |
| Apr 25, 2025 | 3.83 | 4.25 | 3.76 | 4.18 | 4.18 | 6.91% | 4,470,420 |
| Apr 24, 2025 | 3.67 | 3.91 | 3.66 | 3.91 | 3.91 | 6.54% | 3,741,858 |
| Apr 23, 2025 | 3.84 | 3.96 | 3.56 | 3.67 | 3.67 | -1.08% | 4,971,189 |
| Apr 22, 2025 | 3.65 | 3.80 | 3.64 | 3.71 | 3.71 | 2.77% | 3,386,236 |
| Apr 21, 2025 | 3.64 | 3.66 | 3.46 | 3.61 | 3.61 | -2.17% | 3,747,183 |
| Apr 17, 2025 | 3.64 | 3.70 | 3.49 | 3.69 | 3.69 | 1.37% | 3,724,749 |
| Apr 16, 2025 | 3.57 | 3.76 | 3.54 | 3.64 | 3.64 | -0.95% | 4,496,862 |
| Apr 15, 2025 | 3.94 | 4.01 | 3.65 | 3.68 | 3.68 | -9.48% | 4,982,081 |
| Apr 14, 2025 | 4.26 | 4.27 | 3.94 | 4.06 | 4.06 | -2.40% | 4,208,699 |
| Apr 11, 2025 | 3.88 | 4.16 | 3.80 | 4.16 | 4.16 | 7.77% | 4,027,687 |
| Apr 10, 2025 | 4.30 | 4.30 | 3.75 | 3.86 | 3.86 | -12.67% | 5,036,894 |
| Apr 9, 2025 | 3.85 | 4.47 | 3.81 | 4.42 | 4.42 | 13.33% | 6,800,190 |
| Apr 8, 2025 | 4.35 | 4.51 | 3.80 | 3.90 | 3.90 | -9.09% | 5,322,065 |
| Apr 7, 2025 | 4.02 | 4.59 | 3.87 | 4.29 | 4.29 | -0.46% | 7,151,241 |
| Apr 4, 2025 | 4.05 | 4.31 | 3.63 | 4.31 | 4.31 | -0.23% | 8,219,834 |
| Apr 3, 2025 | 4.57 | 4.63 | 4.06 | 4.32 | 4.32 | -11.11% | 7,367,515 |
| Apr 2, 2025 | 4.69 | 4.89 | 4.61 | 4.86 | 4.86 | 1.25% | 3,839,840 |
| Apr 1, 2025 | 4.84 | 4.84 | 4.63 | 4.80 | 4.80 | -1.03% | 3,916,253 |
| Mar 31, 2025 | 4.84 | 4.90 | 4.63 | 4.85 | 4.85 | -2.61% | 3,932,172 |
| Mar 28, 2025 | 5.00 | 5.18 | 4.96 | 4.98 | 4.98 | -0.99% | 3,533,625 |
| Mar 27, 2025 | 5.22 | 5.29 | 5.00 | 5.03 | 5.03 | -4.91% | 4,037,746 |
| Mar 26, 2025 | 5.38 | 5.60 | 5.20 | 5.29 | 5.29 | -2.40% | 3,686,941 |
| Mar 25, 2025 | 5.32 | 5.50 | 5.23 | 5.42 | 5.42 | 2.26% | 3,877,264 |
| Mar 24, 2025 | 5.55 | 5.74 | 5.29 | 5.30 | 5.30 | -1.49% | 3,344,394 |
| Mar 21, 2025 | 5.30 | 5.48 | 5.24 | 5.38 | 5.38 | -0.92% | 2,950,764 |
| Mar 20, 2025 | 5.53 | 5.66 | 5.40 | 5.43 | 5.43 | -4.06% | 3,198,810 |
| Mar 19, 2025 | 5.51 | 5.77 | 5.47 | 5.66 | 5.66 | 2.72% | 5,098,411 |
| Mar 18, 2025 | 5.47 | 5.64 | 5.22 | 5.51 | 5.51 | 1.85% | 4,471,157 |
| Mar 17, 2025 | 5.18 | 5.51 | 5.15 | 5.41 | 5.41 | 5.46% | 5,453,627 |
| Mar 14, 2025 | 5.34 | 5.34 | 5.12 | 5.13 | 5.13 | -1.72% | 3,463,258 |
| Mar 13, 2025 | 5.30 | 5.35 | 4.97 | 5.22 | 5.22 | -1.14% | 4,303,450 |
| Mar 12, 2025 | 5.46 | 5.51 | 5.20 | 5.28 | 5.28 | -1.86% | 3,687,293 |
| Mar 11, 2025 | 5.37 | 5.62 | 5.13 | 5.38 | 5.38 | 0.19% | 3,587,209 |
| Mar 10, 2025 | 5.50 | 5.64 | 5.34 | 5.37 | 5.37 | -4.11% | 4,196,346 |
| Mar 7, 2025 | 5.35 | 5.88 | 5.33 | 5.60 | 5.60 | 6.06% | 6,635,965 |
| Mar 6, 2025 | 5.37 | 5.45 | 5.14 | 5.28 | 5.28 | -3.12% | 4,595,439 |
| Mar 5, 2025 | 5.42 | 5.58 | 5.17 | 5.45 | 5.45 | 4.61% | 4,947,276 |
| Mar 4, 2025 | 5.01 | 5.36 | 4.79 | 5.21 | 5.21 | 0.39% | 8,402,568 |
| Mar 3, 2025 | 5.77 | 5.82 | 5.15 | 5.19 | 5.19 | -9.27% | 8,103,769 |
| Feb 28, 2025 | 5.82 | 5.82 | 5.55 | 5.72 | 5.72 | -2.72% | 6,443,774 |