Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
7.43
-0.02 (-0.27%)
At close: Oct 9, 2026, 4:00 PM EDT
7.40
-0.03 (-0.40%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Fluence Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.61 | 7.66 | 7.31 | 7.43 | 7.43 | -0.27% | 4,307,023 |
| Oct 8, 2026 | 7.54 | 7.61 | 7.13 | 7.45 | 7.45 | -2.87% | 6,231,638 |
| Oct 7, 2026 | 7.73 | 7.76 | 7.45 | 7.67 | 7.67 | -4.48% | 5,508,343 |
| Oct 6, 2026 | 7.77 | 8.16 | 7.72 | 8.03 | 8.03 | 4.97% | 6,036,687 |
| Oct 5, 2026 | 7.60 | 7.66 | 7.35 | 7.65 | 7.65 | 0.53% | 5,572,015 |
| Oct 2, 2026 | 7.74 | 7.89 | 7.45 | 7.61 | 7.61 | 0.53% | 6,072,910 |
| Oct 1, 2026 | 7.68 | 7.85 | 7.45 | 7.57 | 7.57 | -1.43% | 5,448,239 |
| Sep 30, 2026 | 7.97 | 8.04 | 7.66 | 7.68 | 7.68 | -1.79% | 5,265,746 |
| 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 |
| Aug 27, 2026 | 11.52 | 11.61 | 11.19 | 11.43 | 11.43 | 3.16% | 4,807,786 |
| Aug 26, 2026 | 11.12 | 11.29 | 10.80 | 11.08 | 11.08 | -1.42% | 5,323,650 |
| Aug 25, 2026 | 11.77 | 11.85 | 11.04 | 11.24 | 11.24 | 3.50% | 7,484,876 |
| Aug 24, 2026 | 11.13 | 11.21 | 10.81 | 10.86 | 10.86 | -4.23% | 6,914,417 |
| Aug 21, 2026 | 11.34 | 11.69 | 11.21 | 11.34 | 11.34 | -0.44% | 5,084,427 |
| Aug 20, 2026 | 11.57 | 11.76 | 11.10 | 11.39 | 11.39 | -5.63% | 8,557,215 |
| Aug 19, 2026 | 11.79 | 12.16 | 11.56 | 12.07 | 12.07 | 2.72% | 5,938,996 |
| Aug 18, 2026 | 12.05 | 12.29 | 11.61 | 11.75 | 11.75 | -6.97% | 5,912,328 |
| Aug 17, 2026 | 13.13 | 13.18 | 12.48 | 12.63 | 12.63 | -3.88% | 6,830,664 |
| Aug 14, 2026 | 13.00 | 13.61 | 13.00 | 13.14 | 13.14 | -0.61% | 3,994,842 |
| Aug 13, 2026 | 12.97 | 13.61 | 12.90 | 13.22 | 13.22 | 0.15% | 6,907,874 |
| Aug 12, 2026 | 13.51 | 13.69 | 13.08 | 13.20 | 13.20 | 0.69% | 4,049,728 |
| Aug 11, 2026 | 13.28 | 13.52 | 12.94 | 13.11 | 13.11 | 3.64% | 4,171,292 |
| Aug 10, 2026 | 13.27 | 13.39 | 12.64 | 12.65 | 12.65 | -4.13% | 5,188,633 |
| Aug 7, 2026 | 13.37 | 13.54 | 12.57 | 13.20 | 13.20 | -0.11% | 8,480,913 |
| Aug 6, 2026 | 12.81 | 15.10 | 12.69 | 13.21 | 13.21 | -7.17% | 28,500,162 |
| Aug 5, 2026 | 15.27 | 15.47 | 14.23 | 14.23 | 14.23 | -9.19% | 18,407,676 |
| Aug 4, 2026 | 15.70 | 15.84 | 14.92 | 15.67 | 15.67 | 7.62% | 9,302,196 |
| Aug 3, 2026 | 13.48 | 14.80 | 13.25 | 14.56 | 14.56 | 4.52% | 6,978,165 |
| Jul 31, 2026 | 15.13 | 15.13 | 13.42 | 13.93 | 13.93 | 3.41% | 7,627,711 |