Skip to main content
Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
14.78
-0.98 (-6.22%)
At close: Mar 6, 2026, 4:00 PM EST
14.76
-0.02 (-0.14%)
After-hours: Mar 6, 2026, 7:58 PM EST

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.4716.1914.7714.7814.78-6.22%2,430,056
Mar 5, 202615.1415.8114.9715.7615.76-0.25%3,475,579
Mar 4, 202615.0516.2615.0515.8015.805.90%4,455,042
Mar 3, 202614.2315.0513.8114.9214.92-1.32%8,391,742
Mar 2, 202614.8815.7214.7615.1215.12-2.70%4,999,361
Feb 27, 202615.6215.8615.2215.5415.54-4.07%3,967,921
Feb 26, 202615.8416.2415.2616.2016.20-0.80%6,744,799
Feb 25, 202616.7016.9016.1816.3316.33-0.97%4,128,467
Feb 24, 202615.7016.9415.3416.4916.492.61%3,691,114
Feb 23, 202616.2016.4615.4916.0716.07-2.90%6,039,096
Feb 20, 202616.1517.4815.8616.5516.55-0.06%6,014,333
Feb 19, 202617.0317.5016.5416.5616.56-4.99%5,688,650
Feb 18, 202618.0818.3717.3217.4317.43-1.97%2,704,792
Feb 17, 202618.0218.3617.1817.7817.78-3.68%4,542,160
Feb 13, 202617.2018.5116.6018.4618.465.85%4,802,537
Feb 12, 202617.4718.4817.0217.4417.44-0.46%6,982,619
Feb 11, 202619.6619.8117.2617.5217.52-7.74%10,396,237
Feb 10, 202619.9921.0818.9118.9918.99-2.11%8,253,038
Feb 9, 202619.1720.7218.2919.4019.40-0.21%7,085,981
Feb 6, 202620.4021.6018.8219.4419.442.59%12,000,034
Feb 5, 202624.8525.6218.6018.9518.95-34.63%19,885,214
Feb 4, 202633.0433.5026.3928.9928.99-10.05%10,331,645
Feb 3, 202631.9333.3030.0532.2332.234.34%5,705,363
Feb 2, 202630.0132.3429.7030.8930.890.39%5,818,874
Jan 30, 202630.6533.5130.2630.7730.77-2.53%7,341,111
Jan 29, 202631.3032.0529.7131.5731.571.87%7,098,323
Jan 28, 202629.0231.4928.9130.9930.998.97%6,062,616
Jan 27, 202627.1330.5427.1028.4428.444.87%5,896,697
Jan 26, 202626.6227.5425.7027.1227.120.67%4,526,680
Jan 23, 202627.5428.4026.5826.9426.94-1.21%3,854,595
Jan 22, 202627.2528.4626.5027.2727.273.53%5,654,774
Jan 21, 202626.6827.3524.6126.3426.343.25%4,196,033
Jan 20, 202625.6626.7024.3825.5125.51-5.80%6,874,667
Jan 16, 202625.7027.9325.0527.0827.086.20%6,205,323
Jan 15, 202623.4926.3223.3925.5025.5012.58%7,091,801
Jan 14, 202623.8024.5522.5922.6522.65-4.91%4,656,833
Jan 13, 202623.8525.2322.9523.8223.822.32%4,960,207
Jan 12, 202622.7524.2022.2223.2823.280.34%5,243,222
Jan 9, 202621.9523.3921.6223.2023.209.54%4,351,587
Jan 8, 202620.7822.0020.5021.1821.183.02%5,537,920
Jan 7, 202621.6021.6019.9120.5620.56-5.82%4,666,184
Jan 6, 202622.3822.6421.3121.8321.83-1.89%3,733,228
Jan 5, 202623.1323.5721.7122.2522.25-3.30%3,825,867
Jan 2, 202620.3623.1220.1423.0123.0116.33%6,109,701
Dec 31, 202519.9720.1919.4919.7819.78-0.40%2,041,368
Dec 30, 202520.0120.6019.8219.8619.86-0.55%2,719,030
Dec 29, 202519.4920.9519.3719.9719.97-1.19%2,719,198
Dec 26, 202519.8320.5919.1120.2120.211.92%2,538,556
Dec 24, 202519.7020.0019.2219.8319.830.81%1,517,776
Dec 23, 202519.8421.1519.4219.6719.67-3.81%4,026,636
Dec 22, 202520.3420.9519.5420.4520.452.45%4,106,770
Dec 19, 202518.9720.2518.9119.9619.963.37%6,804,147
Dec 18, 202520.4820.8219.0019.3119.313.98%4,414,443
Dec 17, 202521.7121.7218.4818.5718.57-12.86%4,994,266
Dec 16, 202520.8121.3718.5221.3121.31-0.98%6,081,443
Dec 15, 202522.6122.6821.3621.5221.52-3.02%4,325,016
Dec 12, 202525.4425.8522.0122.1922.19-13.96%7,057,839
Dec 11, 202523.4925.8122.2525.7925.798.32%7,086,125
Dec 10, 202523.9024.4122.5423.8123.81-0.54%3,994,289
Dec 9, 202522.6124.3321.8323.9423.944.72%5,635,372
Dec 8, 202522.5823.6721.8322.8622.86-4.59%6,257,282
Dec 5, 202522.5124.7922.5123.9623.962.66%7,800,373
Dec 4, 202520.1123.4819.8423.3423.3417.58%10,286,028
Dec 3, 202520.0920.1519.1119.8519.85-0.55%4,496,905
Dec 2, 202519.2020.2718.9119.9619.962.94%5,690,058
Dec 1, 202519.0519.9718.5219.3919.39-1.27%4,878,144
Nov 28, 202519.0119.9918.7019.6419.643.42%3,411,001
Nov 26, 202517.6219.2017.2118.9918.9913.24%8,358,492
Nov 25, 202518.1519.2315.1016.7716.776.14%11,842,135
Nov 24, 202515.5015.9915.0115.8015.802.60%9,794,656
Nov 21, 202515.5815.8814.5815.4015.40-0.71%7,750,514
Nov 20, 202517.7018.2815.4615.5115.51-7.73%5,807,766
Nov 19, 202517.2518.0516.3816.8116.81-1.23%4,159,898
Nov 18, 202516.7618.2116.0017.0217.02-1.22%6,071,927
Nov 17, 202517.4518.0916.9217.2317.23-3.80%4,929,142
Nov 14, 202515.3018.2715.2217.9117.9110.22%10,086,658
Nov 13, 202518.9319.4916.0016.2516.25-15.41%14,488,958
Nov 12, 202520.8021.2219.0019.2119.21-7.33%6,473,288
Nov 11, 202521.0321.1018.6520.7320.73-4.86%8,014,768
Nov 10, 202521.8523.7421.2721.7921.794.81%11,621,818
Nov 7, 202519.0121.0617.6820.7920.794.89%6,457,808
Nov 6, 202521.1521.2019.3619.8219.82-4.34%5,313,410
Nov 5, 202519.8121.7219.4120.7220.728.03%6,634,673
Nov 4, 202519.5220.9919.0119.1819.18-7.83%5,288,233
Nov 3, 202521.5022.4420.7120.8120.81-0.90%7,600,512
Oct 31, 202520.0121.7319.9521.0021.002.59%6,577,987
Oct 30, 202519.7021.4019.4120.4720.470.94%8,803,436
Oct 29, 202518.9021.2118.5220.2820.2812.04%9,074,959
Oct 28, 202519.2019.3117.9018.1018.10-3.42%4,433,394
Oct 27, 202519.9820.3318.3818.7418.74-4.00%7,749,613
Oct 24, 202517.0819.5417.0819.5219.5221.77%9,200,875
Oct 23, 202515.9916.4015.2816.0316.035.32%5,512,226
Oct 22, 202516.0416.1314.3115.2215.22-6.40%8,524,339
Oct 21, 202517.4717.5716.0116.2616.26-11.87%7,328,858
Oct 20, 202519.8519.9218.0118.4518.450.68%5,775,825
Oct 17, 202519.1119.9418.2318.3318.33-6.41%6,882,228
Oct 16, 202520.9322.1218.6419.5819.58-8.68%11,333,084
Oct 15, 202520.5921.8719.6921.4421.4416.21%18,888,187
Oct 14, 202515.3619.3915.1618.4518.4516.11%15,089,043
Oct 13, 202514.0016.3413.9715.8915.8921.39%10,184,569