Skip to main content
Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
12.35
-1.01 (-7.56%)
At close: Apr 28, 2026, 4:00 PM EDT
12.37
+0.02 (0.16%)
After-hours: Apr 28, 2026, 7:42 PM EDT

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.7812.9511.9412.3512.35-7.56%5,567,471
Apr 27, 202613.4313.9212.5713.3613.36-0.15%5,194,663
Apr 24, 202613.4913.5413.0413.3813.38-1.04%2,647,254
Apr 23, 202613.4913.7112.9413.5213.520.15%3,126,937
Apr 22, 202613.2613.7513.0113.5013.505.72%5,470,030
Apr 21, 202613.0913.6812.6412.7712.771.11%5,548,568
Apr 20, 202613.3813.4512.1812.6312.63-6.69%5,767,881
Apr 17, 202613.8214.7213.2813.5413.54-9.65%7,578,081
Apr 16, 202615.6315.8314.7214.9814.98-1.51%3,810,348
Apr 15, 202615.2715.9414.7715.2115.212.77%3,938,757
Apr 14, 202614.7014.9814.1314.8014.808.42%3,839,444
Apr 13, 202613.5514.1113.3013.6513.65-0.94%3,076,728
Apr 10, 202613.6614.7813.6013.7813.781.62%4,210,760
Apr 9, 202613.0613.6612.9213.5613.563.35%3,080,658
Apr 8, 202614.5614.6112.8213.1213.12-0.98%5,383,156
Apr 7, 202612.9513.3112.5313.2513.250.38%4,568,424
Apr 6, 202613.1114.0213.0213.2013.20-0.75%3,219,959
Apr 2, 202612.3413.3912.1213.3013.302.15%3,748,279
Apr 1, 202614.2014.4512.8513.0213.02-5.38%4,336,016
Mar 31, 202613.1713.9612.9113.7613.765.85%5,856,821
Mar 30, 202614.2914.3612.8713.0013.00-8.13%3,948,068
Mar 27, 202614.7614.9414.0614.1514.15-5.41%3,323,597
Mar 26, 202615.9416.0514.8514.9614.96-8.50%2,935,661
Mar 25, 202616.5516.8716.2116.3516.351.24%2,743,678
Mar 24, 202615.1716.3115.1716.1516.155.14%2,973,008
Mar 23, 202615.3315.8515.0815.3615.361.52%3,328,758
Mar 20, 202615.9416.2514.9415.1315.13-5.61%3,729,413
Mar 19, 202615.9116.4115.6616.0316.030.25%3,005,056
Mar 18, 202616.6716.8315.9515.9915.99-3.09%2,560,011
Mar 17, 202616.5616.7916.2516.5016.50-1.67%2,370,681
Mar 16, 202616.9217.3316.4816.7816.782.44%2,616,193
Mar 13, 202616.7617.4116.0116.3816.38-0.24%3,394,761
Mar 12, 202616.7017.1516.1816.4216.42-4.03%3,853,058
Mar 11, 202617.3918.2116.9717.1117.111.36%6,949,962
Mar 10, 202615.9416.9115.6616.8816.887.52%4,685,505
Mar 9, 202614.5715.9514.4715.7015.706.22%4,881,208
Mar 6, 202615.4716.1914.7714.7814.78-6.22%2,489,872
Mar 5, 202615.1415.8114.9715.7615.76-0.25%3,512,774
Mar 4, 202615.0516.2615.0515.8015.805.90%4,469,752
Mar 3, 202614.2315.0513.8114.9214.92-1.32%8,393,948
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