Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
13.83
-1.43 (-9.37%)
At close: Oct 7, 2025, 4:00 PM EDT
14.19
+0.36 (2.60%)
After-hours: Oct 7, 2025, 7:59 PM EDT

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202515.8115.8113.6013.8313.83-9.37%9,429,975
Oct 6, 202514.2115.5013.7615.2615.2610.66%9,559,260
Oct 3, 202513.1514.2213.0013.7913.795.67%8,837,906
Oct 2, 202513.6314.1512.6613.0513.05-2.97%8,908,023
Oct 1, 202511.0013.5310.9513.4513.4524.54%11,096,667
Sep 30, 202511.3411.3410.4710.8010.80-5.26%6,113,739
Sep 29, 202512.2012.8811.2111.4011.40-4.28%8,071,702
Sep 26, 202511.4912.1511.2611.9111.911.53%7,294,344
Sep 25, 202510.9111.9710.5111.7311.734.92%14,215,054
Sep 24, 202510.6412.1010.6211.1811.189.50%13,856,556
Sep 23, 202510.5711.1510.0510.2110.21-3.68%10,005,576
Sep 22, 20259.5110.869.2310.6010.6013.25%12,216,792
Sep 19, 20258.059.488.009.369.3618.18%8,252,757
Sep 18, 20257.678.097.547.927.926.45%5,627,452
Sep 17, 20257.507.807.267.447.44-0.80%3,937,414
Sep 16, 20257.588.307.487.507.501.49%5,825,411
Sep 15, 20257.167.417.107.397.395.57%3,856,926
Sep 12, 20256.947.176.797.007.000.86%7,052,756
Sep 11, 20256.767.096.606.946.942.66%4,164,786
Sep 10, 20256.877.256.716.766.76-0.29%5,593,408
Sep 9, 20257.217.256.776.786.78-5.96%4,249,388
Sep 8, 20257.587.607.177.217.21-4.50%2,780,476
Sep 5, 20256.987.596.937.557.5511.85%6,325,953
Sep 4, 20256.756.906.696.756.75-4,404,402
Sep 3, 20257.137.206.706.756.75-2.60%4,041,245
Sep 2, 20257.067.226.906.936.93-6.35%3,355,745
Aug 29, 20257.707.857.397.407.40-4.52%2,530,807
Aug 28, 20257.407.767.267.757.756.46%2,523,470
Aug 27, 20257.557.607.277.287.28-3.96%2,944,319
Aug 26, 20257.477.847.407.587.581.47%3,014,432
Aug 25, 20257.677.737.357.477.47-0.93%3,673,427
Aug 22, 20256.907.646.777.547.5410.23%5,573,016
Aug 21, 20257.407.506.786.846.84-8.56%5,128,800
Aug 20, 20257.797.867.367.487.48-4.35%3,668,841
Aug 19, 20258.088.197.707.827.82-2.98%3,473,403
Aug 18, 20258.178.487.918.068.061.38%4,507,973
Aug 15, 20257.618.697.577.957.955.09%6,269,393
Aug 14, 20257.557.687.337.577.570.20%4,173,900
Aug 13, 20257.377.637.117.557.552.44%6,225,520
Aug 12, 20257.748.327.127.377.37-19.37%10,169,438
Aug 11, 20259.219.418.849.149.14-0.54%5,400,981
Aug 8, 20259.189.398.979.199.191.32%2,410,048
Aug 7, 20258.989.398.819.079.077.34%2,766,444
Aug 6, 20258.518.658.408.458.45-1.17%1,749,647
Aug 5, 20258.588.818.418.558.550.83%3,111,746
Aug 4, 20257.828.517.808.488.489.00%2,874,753
Aug 1, 20257.897.977.587.787.78-4.19%3,989,133
Jul 31, 20258.208.418.058.128.12-0.98%2,737,321
Jul 30, 20258.498.598.128.208.20-2.96%3,333,978
Jul 29, 20258.738.868.438.458.45-4.41%3,234,051