Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
8.37
-0.20 (-2.33%)
Jul 11, 2025, 9:47 AM - Market open
Fluence Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 8.45 | 8.50 | 8.38 | 8.39 | - | -2.10% | 140,389 |
| 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 |
| May 21, 2025 | 5.26 | 5.36 | 4.94 | 5.01 | 5.01 | -6.53% | 3,283,222 |
| May 20, 2025 | 5.31 | 5.62 | 5.26 | 5.36 | 5.36 | 1.71% | 3,505,011 |
| May 19, 2025 | 5.20 | 5.31 | 5.07 | 5.27 | 5.27 | -2.50% | 3,651,927 |
| May 16, 2025 | 5.61 | 5.76 | 5.40 | 5.41 | 5.41 | 0.65% | 5,456,116 |
| May 15, 2025 | 5.38 | 5.46 | 4.90 | 5.37 | 5.37 | -1.47% | 7,052,049 |
| May 14, 2025 | 5.78 | 5.80 | 5.37 | 5.45 | 5.45 | -5.71% | 5,574,908 |
| May 13, 2025 | 6.04 | 6.53 | 5.75 | 5.78 | 5.78 | 1.58% | 9,072,450 |
| May 12, 2025 | 5.05 | 6.11 | 5.03 | 5.69 | 5.69 | 24.24% | 14,575,794 |
| May 9, 2025 | 4.75 | 4.93 | 4.50 | 4.58 | 4.58 | -4.98% | 6,446,050 |
| 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 |