Skip to main content
Fluence Energy, Inc. (FLNC)
NASDAQ: FLNC · Real-Time Price · USD
19.27
-0.11 (-0.57%)
At close: Jun 26, 2026, 4:00 PM EDT
19.26
-0.01 (-0.05%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Fluence Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.9219.7718.5819.2719.27-0.57%9,049,159
Jun 25, 202620.1220.4118.6619.3819.38-1.87%7,101,866
Jun 24, 202621.4421.5919.2919.7519.75-6.88%8,161,886
Jun 23, 202623.3123.5021.1921.2121.21-15.80%13,325,509
Jun 22, 202625.0526.5824.5025.1925.191.57%9,287,081
Jun 18, 202624.2325.0522.0324.8024.805.89%10,044,712
Jun 17, 202623.9225.6723.2523.4223.42-2.09%8,617,068
Jun 16, 202624.2026.1823.0423.9223.92-1.08%10,761,690
Jun 15, 202624.7225.0922.8024.1824.181.98%8,970,382
Jun 12, 202624.3025.3223.0123.7123.71-2.35%9,317,433
Jun 11, 202621.7624.3421.3124.2824.2812.30%14,271,548
Jun 10, 202624.0026.8021.3821.6221.62-7.84%18,536,735
Jun 9, 202624.3027.9822.5623.4623.46-2.53%19,705,868
Jun 8, 202623.8825.5822.8524.0724.075.06%10,190,443
Jun 5, 202626.3226.3222.2222.9122.91-15.62%12,912,815
Jun 4, 202624.3227.5424.0127.1527.159.26%10,885,713
Jun 3, 202627.1428.0824.6724.8524.85-10.96%12,907,037
Jun 2, 202626.5129.9726.2427.9127.912.80%24,682,107
Jun 1, 202623.4228.8823.2427.1527.1543.80%46,233,518
May 29, 202621.2121.2118.6218.8818.88-11.61%11,207,203
May 28, 202620.8121.9219.9221.3621.360.66%6,921,881
May 27, 202620.6721.7720.2921.2221.22-0.52%6,342,766
May 26, 202622.0122.4520.7021.3321.33-0.74%7,751,503
May 22, 202620.2022.4919.9021.4921.496.44%10,968,862
May 21, 202618.8420.5818.7120.1920.196.60%7,025,460
May 20, 202618.4819.4817.8018.9418.945.75%7,271,086
May 19, 202618.9519.4017.2317.9117.91-8.34%9,293,156
May 18, 202620.8521.8718.6719.5419.54-5.92%15,048,540
May 15, 202619.8421.1419.0020.7720.77-0.81%15,002,511
May 14, 202621.9022.3120.6420.9420.94-5.25%11,721,769
May 13, 202621.0122.6619.6622.1022.103.85%25,413,727
May 12, 202622.6323.8520.5921.2821.28-15.66%20,433,207
May 11, 202623.5627.3922.2225.2325.234.43%27,322,418
May 8, 202623.7826.9823.5224.1624.1627.36%41,472,189
May 7, 202619.2120.2916.3118.9718.9739.90%46,080,058
May 6, 202612.6513.6512.3613.5613.566.86%11,373,344
May 5, 202612.3312.8112.2612.6912.692.92%4,309,207
May 4, 202612.0012.5011.8912.3312.331.15%4,963,079
May 1, 202612.0912.4111.7512.1912.190.08%4,914,104
Apr 30, 202611.5512.4011.4912.1812.182.96%4,925,756
Apr 29, 202612.4812.5011.3411.8311.83-4.21%4,835,705
Apr 28, 202612.7812.9511.9412.3512.35-7.56%5,592,673
Apr 27, 202613.4313.9212.5713.3613.36-0.15%5,204,716
Apr 24, 202613.4913.5413.0413.3813.38-1.04%2,714,151
Apr 23, 202613.4913.7112.9413.5213.520.15%3,142,945
Apr 22, 202613.2613.7513.0113.5013.505.72%5,489,145
Apr 21, 202613.0913.6812.6412.7712.771.11%5,598,686
Apr 20, 202613.3813.4512.1812.6312.63-6.69%5,833,943
Apr 17, 202613.8214.7213.2813.5413.54-9.65%7,627,878
Apr 16, 202615.6315.8314.7214.9814.98-1.51%3,838,346
Apr 15, 202615.2715.9414.7715.2115.212.77%4,019,401
Apr 14, 202614.7014.9814.1314.8014.808.42%3,850,788
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