Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
5.27
+0.17 (3.33%)
At close: Nov 6, 2026, 4:00 PM EST
5.26
-0.01 (-0.19%)
After-hours: Nov 6, 2026, 7:59 PM EST
Fluence Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.37 | 5.42 | 5.08 | 5.27 | 5.27 | 3.43% | 5,357,145 |
| Nov 5, 2026 | 5.81 | 5.95 | 4.94 | 5.10 | 5.10 | -15.92% | 10,437,160 |
| Nov 4, 2026 | 6.10 | 6.56 | 5.85 | 6.06 | 6.06 | 10.18% | 18,464,821 |
| Nov 3, 2026 | 5.34 | 5.62 | 5.30 | 5.50 | 5.50 | 5.57% | 5,739,814 |
| Nov 2, 2026 | 5.91 | 5.99 | 5.18 | 5.21 | 5.21 | -8.92% | 12,842,507 |
| Oct 30, 2026 | 5.63 | 5.80 | 5.51 | 5.72 | 5.72 | -6.08% | 4,955,680 |
| Oct 29, 2026 | 6.02 | 6.26 | 6.02 | 6.09 | 6.09 | -1.62% | 3,656,524 |
| Oct 28, 2026 | 6.06 | 6.21 | 5.81 | 6.19 | 6.19 | 3.00% | 5,956,450 |
| Oct 27, 2026 | 5.66 | 6.04 | 5.59 | 6.01 | 6.01 | 9.27% | 7,722,799 |
| Oct 26, 2026 | 5.50 | 5.66 | 5.33 | 5.50 | 5.50 | -1.61% | 5,818,579 |
| Oct 23, 2026 | 5.60 | 5.68 | 5.51 | 5.59 | 5.59 | -1.93% | 4,808,947 |
| Oct 22, 2026 | 5.96 | 5.99 | 5.62 | 5.70 | 5.70 | -5.00% | 6,469,791 |
| Oct 21, 2026 | 6.09 | 6.16 | 5.93 | 6.00 | 6.00 | 1.18% | 3,771,240 |
| Oct 20, 2026 | 5.68 | 6.18 | 5.66 | 5.93 | 5.93 | 1.19% | 4,945,359 |
| Oct 19, 2026 | 6.02 | 6.04 | 5.68 | 5.86 | 5.86 | 1.03% | 6,746,850 |
| Oct 16, 2026 | 6.35 | 6.35 | 5.79 | 5.80 | 5.80 | -9.80% | 4,518,912 |
| Oct 15, 2026 | 5.96 | 6.45 | 5.84 | 6.43 | 6.43 | 3.54% | 6,600,942 |
| Oct 14, 2026 | 6.67 | 6.71 | 6.14 | 6.21 | 6.21 | -8.41% | 7,360,671 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.61 | 6.78 | 6.78 | -4.10% | 7,026,269 |
| Oct 12, 2026 | 7.32 | 7.33 | 7.05 | 7.07 | 7.07 | -4.85% | 5,218,407 |
| Oct 9, 2026 | 7.61 | 7.66 | 7.31 | 7.43 | 7.43 | -0.27% | 4,307,144 |
| Oct 8, 2026 | 7.54 | 7.61 | 7.13 | 7.45 | 7.45 | -2.87% | 6,249,860 |
| Oct 7, 2026 | 7.73 | 7.76 | 7.45 | 7.67 | 7.67 | -4.48% | 5,528,491 |
| Oct 6, 2026 | 7.77 | 8.16 | 7.72 | 8.03 | 8.03 | 4.97% | 6,097,678 |
| Oct 5, 2026 | 7.60 | 7.66 | 7.35 | 7.65 | 7.65 | 0.53% | 5,662,455 |
| Oct 2, 2026 | 7.74 | 7.89 | 7.45 | 7.61 | 7.61 | 0.53% | 6,092,846 |
| Oct 1, 2026 | 7.68 | 7.85 | 7.45 | 7.57 | 7.57 | -1.43% | 5,461,616 |
| Sep 30, 2026 | 7.97 | 8.04 | 7.66 | 7.68 | 7.68 | -1.79% | 5,268,054 |
| Sep 29, 2026 | 7.75 | 7.93 | 7.59 | 7.82 | 7.82 | 4.27% | 7,243,946 |
| Sep 28, 2026 | 7.55 | 7.76 | 7.42 | 7.50 | 7.50 | -4.46% | 5,741,092 |
| Sep 25, 2026 | 7.61 | 8.06 | 7.56 | 7.85 | 7.85 | 5.23% | 8,565,626 |
| Sep 24, 2026 | 7.41 | 7.59 | 7.24 | 7.46 | 7.46 | -1.58% | 7,454,885 |
| Sep 23, 2026 | 7.52 | 7.71 | 7.39 | 7.58 | 7.58 | 4.26% | 11,588,464 |
| Sep 22, 2026 | 7.49 | 7.49 | 7.15 | 7.27 | 7.27 | -1.62% | 8,207,432 |
| Sep 21, 2026 | 7.36 | 7.41 | 7.12 | 7.39 | 7.39 | 0.96% | 11,290,613 |
| Sep 18, 2026 | 7.54 | 7.64 | 7.11 | 7.32 | 7.32 | -4.44% | 15,249,616 |
| Sep 17, 2026 | 7.23 | 7.84 | 7.01 | 7.66 | 7.66 | -15.36% | 33,757,123 |
| Sep 16, 2026 | 9.53 | 9.60 | 8.85 | 9.05 | 9.05 | -2.69% | 8,885,127 |
| Sep 15, 2026 | 9.40 | 9.53 | 9.23 | 9.30 | 9.30 | -1.17% | 3,775,238 |
| Sep 14, 2026 | 9.33 | 9.65 | 9.24 | 9.41 | 9.41 | -5.24% | 5,761,323 |
| Sep 11, 2026 | 9.80 | 10.16 | 9.76 | 9.93 | 9.93 | 2.48% | 4,957,056 |
| Sep 10, 2026 | 9.78 | 10.07 | 9.64 | 9.69 | 9.69 | -4.25% | 5,883,251 |
| Sep 9, 2026 | 10.69 | 10.87 | 10.10 | 10.12 | 10.12 | -8.33% | 6,479,429 |
| Sep 8, 2026 | 10.66 | 11.37 | 10.62 | 11.04 | 11.04 | 6.67% | 9,191,634 |
| Sep 4, 2026 | 10.11 | 10.37 | 10.05 | 10.35 | 10.35 | 1.47% | 3,331,207 |
| Sep 3, 2026 | 10.01 | 10.42 | 9.95 | 10.20 | 10.20 | -3.41% | 8,677,731 |
| Sep 2, 2026 | 10.39 | 10.72 | 10.24 | 10.56 | 10.56 | 1.34% | 4,741,807 |
| Sep 1, 2026 | 10.58 | 10.64 | 10.35 | 10.42 | 10.42 | -3.61% | 4,417,759 |
| Aug 31, 2026 | 10.82 | 11.10 | 10.72 | 10.81 | 10.81 | -0.64% | 4,021,731 |
| Aug 28, 2026 | 11.27 | 11.51 | 10.81 | 10.88 | 10.88 | -4.81% | 4,925,125 |