NASDAQ : FLNC
Fluence Energy, Inc. — Price history
Utilities · Utilities - Renewable · United States
Last price 5.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fluence Energy, Inc. (FLNC) closed at 5.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.63 | 5.8 | 5.51 | 5.72 | 4,955,680 | -6.08% |
| 2026-10-29 | 6.02 | 6.26 | 6.015 | 6.09 | 3,656,524 | -1.62% |
| 2026-10-28 | 6.06 | 6.21 | 5.805 | 6.19 | 5,956,450 | +3.00% |
| 2026-10-27 | 5.66 | 6.04 | 5.585 | 6.01 | 7,722,799 | +9.27% |
| 2026-10-26 | 5.5 | 5.66 | 5.325 | 5.5 | 5,818,579 | -1.61% |
| 2026-10-23 | 5.6 | 5.678 | 5.505 | 5.59 | 4,808,947 | -1.93% |
| 2026-10-22 | 5.96 | 5.99 | 5.619 | 5.7 | 6,469,791 | -5.00% |
| 2026-10-21 | 6.09 | 6.16 | 5.93 | 6 | 3,771,240 | +1.18% |
| 2026-10-20 | 5.68 | 6.175 | 5.66 | 5.93 | 4,945,359 | +1.19% |
| 2026-10-19 | 6.02 | 6.039 | 5.68 | 5.86 | 6,746,850 | +1.03% |
| 2026-10-16 | 6.35 | 6.35 | 5.79 | 5.8 | 4,518,912 | -9.80% |
| 2026-10-15 | 5.955 | 6.45 | 5.835 | 6.43 | 6,600,942 | +3.54% |
| 2026-10-14 | 6.67 | 6.71 | 6.14 | 6.21 | 7,360,671 | -8.41% |
| 2026-10-13 | 6.9 | 6.9 | 6.61 | 6.78 | 7,026,269 | -4.10% |
| 2026-10-12 | 7.32 | 7.33 | 7.045 | 7.07 | 5,218,407 | -4.85% |
| 2026-10-09 | 7.61 | 7.66 | 7.31 | 7.43 | 4,307,144 | -0.27% |
| 2026-10-08 | 7.54 | 7.61 | 7.125 | 7.45 | 6,249,860 | -2.87% |
| 2026-10-07 | 7.731 | 7.76 | 7.45 | 7.67 | 5,528,491 | -4.48% |
| 2026-10-06 | 7.77 | 8.16 | 7.72 | 8.03 | 6,097,678 | +4.97% |
| 2026-10-05 | 7.6 | 7.66 | 7.35 | 7.65 | 5,662,455 | +0.53% |
| 2026-10-02 | 7.74 | 7.89 | 7.445 | 7.61 | 6,092,846 | +0.53% |
| 2026-10-01 | 7.68 | 7.85 | 7.45 | 7.57 | 5,461,616 | -1.43% |
| 2026-09-30 | 7.97 | 8.04 | 7.66 | 7.68 | 5,268,054 | -1.79% |
| 2026-09-29 | 7.75 | 7.93 | 7.59 | 7.82 | 7,243,946 | +4.27% |
| 2026-09-28 | 7.55 | 7.755 | 7.42 | 7.5 | 5,741,092 | -4.46% |
| 2026-09-25 | 7.61 | 8.055 | 7.56 | 7.85 | 8,565,626 | +5.23% |
| 2026-09-24 | 7.41 | 7.585 | 7.24 | 7.46 | 7,454,885 | -1.58% |
| 2026-09-23 | 7.52 | 7.71 | 7.386 | 7.58 | 11,588,464 | +4.26% |
| 2026-09-22 | 7.49 | 7.49 | 7.145 | 7.27 | 8,207,432 | -1.62% |
| 2026-09-21 | 7.36 | 7.41 | 7.123 | 7.39 | 11,290,613 | +0.96% |
| 2026-09-18 | 7.535 | 7.64 | 7.11 | 7.32 | 15,249,616 | -4.44% |
| 2026-09-17 | 7.23 | 7.84 | 7.01 | 7.66 | 33,757,123 | -15.36% |
| 2026-09-16 | 9.53 | 9.6 | 8.85 | 9.05 | 8,885,127 | -2.69% |
| 2026-09-15 | 9.4 | 9.53 | 9.23 | 9.3 | 3,775,238 | -1.17% |
| 2026-09-14 | 9.325 | 9.65 | 9.24 | 9.41 | 5,761,323 | -5.24% |
| 2026-09-11 | 9.8 | 10.155 | 9.76 | 9.93 | 4,957,056 | +2.48% |
| 2026-09-10 | 9.78 | 10.07 | 9.64 | 9.69 | 5,883,251 | -4.25% |
| 2026-09-09 | 10.69 | 10.87 | 10.1 | 10.12 | 6,479,429 | -8.33% |
| 2026-09-08 | 10.66 | 11.37 | 10.62 | 11.04 | 9,191,634 | +6.67% |
| 2026-09-04 | 10.11 | 10.37 | 10.05 | 10.35 | 3,331,207 | +1.47% |
| 2026-09-03 | 10.012 | 10.415 | 9.95 | 10.2 | 8,677,731 | -3.41% |
| 2026-09-02 | 10.385 | 10.717 | 10.235 | 10.56 | 4,741,807 | +1.34% |
| 2026-09-01 | 10.582 | 10.64 | 10.345 | 10.42 | 4,417,759 | -3.61% |
| 2026-08-31 | 10.82 | 11.1 | 10.72 | 10.81 | 4,021,731 | -0.64% |
| 2026-08-28 | 11.27 | 11.51 | 10.81 | 10.88 | 4,925,125 | -4.81% |
| 2026-08-27 | 11.52 | 11.61 | 11.185 | 11.43 | 4,807,786 | +3.16% |
| 2026-08-26 | 11.12 | 11.29 | 10.8 | 11.08 | 5,323,650 | -1.42% |
| 2026-08-25 | 11.77 | 11.85 | 11.035 | 11.24 | 7,484,876 | +3.50% |
| 2026-08-24 | 11.13 | 11.205 | 10.805 | 10.86 | 6,914,417 | -4.23% |
| 2026-08-21 | 11.34 | 11.689 | 11.205 | 11.34 | 5,084,427 | -0.44% |
| 2026-08-20 | 11.57 | 11.76 | 11.095 | 11.39 | 8,557,215 | -5.63% |
| 2026-08-19 | 11.79 | 12.155 | 11.56 | 12.07 | 5,938,996 | +2.72% |
| 2026-08-18 | 12.05 | 12.29 | 11.61 | 11.75 | 5,912,328 | -6.97% |
| 2026-08-17 | 13.13 | 13.175 | 12.48 | 12.63 | 6,830,664 | -3.88% |
| 2026-08-14 | 13 | 13.611 | 13 | 13.14 | 3,994,842 | -0.61% |
| 2026-08-13 | 12.97 | 13.609 | 12.9 | 13.22 | 6,907,874 | +0.15% |
| 2026-08-12 | 13.505 | 13.69 | 13.08 | 13.2 | 4,049,728 | +0.69% |
| 2026-08-11 | 13.28 | 13.52 | 12.935 | 13.11 | 4,171,292 | +3.64% |
| 2026-08-10 | 13.265 | 13.39 | 12.635 | 12.65 | 5,188,633 | -4.13% |
| 2026-08-07 | 13.37 | 13.536 | 12.57 | 13.195 | 8,480,913 | -0.11% |
| 2026-08-06 | 12.812 | 15.1 | 12.69 | 13.21 | 28,500,162 | -7.17% |
| 2026-08-05 | 15.27 | 15.47 | 14.23 | 14.23 | 18,407,676 | -9.19% |
| 2026-08-04 | 15.7 | 15.84 | 14.915 | 15.67 | 9,302,196 | +7.62% |
| 2026-08-03 | 13.48 | 14.8 | 13.25 | 14.56 | 6,978,165 | +4.52% |
| 2026-07-31 | 15.125 | 15.125 | 13.42 | 13.93 | 7,627,711 | +3.41% |
| 2026-07-30 | 12.72 | 13.615 | 12.64 | 13.47 | 5,496,719 | +13.29% |
| 2026-07-29 | 13.25 | 13.26 | 11.84 | 11.89 | 6,707,760 | -5.78% |
| 2026-07-28 | 12.95 | 12.95 | 12.06 | 12.62 | 6,437,325 | -6.59% |
| 2026-07-27 | 13.34 | 13.99 | 12.92 | 13.51 | 8,573,468 | +0.52% |
| 2026-07-24 | 14.26 | 14.325 | 13.385 | 13.44 | 5,597,349 | -6.80% |
| 2026-07-23 | 14.54 | 15 | 14.22 | 14.42 | 5,665,729 | -1.64% |
| 2026-07-22 | 15.87 | 16.12 | 14.63 | 14.66 | 8,732,699 | -4.06% |
| 2026-07-21 | 15.01 | 15.48 | 14.766 | 15.28 | 6,724,668 | +7.00% |
| 2026-07-20 | 14.432 | 14.55 | 13.9 | 14.28 | 4,379,033 | +1.49% |
| 2026-07-17 | 13.77 | 14.54 | 13.23 | 14.07 | 8,796,070 | -2.43% |
| 2026-07-16 | 14.815 | 15.1 | 13.97 | 14.42 | 6,577,752 | -6.18% |
| 2026-07-15 | 15.48 | 16.17 | 14.74 | 15.37 | 5,853,337 | -1.54% |
| 2026-07-14 | 15.535 | 16.17 | 15.26 | 15.61 | 6,564,925 | +2.97% |
| 2026-07-13 | 15.7 | 15.93 | 14.96 | 15.16 | 7,778,429 | -6.19% |
| 2026-07-10 | 16.83 | 17.1 | 15.585 | 16.16 | 8,271,037 | -3.46% |
| 2026-07-09 | 16.43 | 17.15 | 15.54 | 16.74 | 10,475,822 | +9.13% |
| 2026-07-08 | 14.66 | 15.74 | 14.42 | 15.34 | 15,436,185 | -5.31% |
| 2026-07-07 | 17.355 | 17.92 | 15.945 | 16.2 | 9,320,009 | -9.09% |
| 2026-07-06 | 17.33 | 18.34 | 17.21 | 17.82 | 6,201,178 | +4.82% |
| 2026-07-02 | 18.475 | 18.87 | 16.41 | 17 | 10,421,567 | -7.41% |
| 2026-07-01 | 19.53 | 20.43 | 18.3 | 18.36 | 8,362,678 | -7.65% |
| 2026-06-30 | 19.79 | 20.96 | 19.52 | 19.88 | 9,117,957 | +3.81% |
| 2026-06-29 | 19.14 | 19.72 | 17.8 | 19.15 | 10,243,034 | -0.62% |
| 2026-06-26 | 18.92 | 19.77 | 18.58 | 19.27 | 9,059,069 | -0.57% |
| 2026-06-25 | 20.12 | 20.413 | 18.66 | 19.38 | 7,101,866 | -1.87% |
| 2026-06-24 | 21.44 | 21.59 | 19.29 | 19.75 | 8,161,886 | -6.88% |
| 2026-06-23 | 23.31 | 23.5 | 21.19 | 21.21 | 13,325,509 | -15.80% |
| 2026-06-22 | 25.05 | 26.58 | 24.5 | 25.19 | 9,287,081 | +1.57% |
| 2026-06-18 | 24.23 | 25.05 | 22.03 | 24.8 | 10,044,712 | +5.89% |
| 2026-06-17 | 23.92 | 25.67 | 23.25 | 23.42 | 8,617,068 | -2.09% |
| 2026-06-16 | 24.2 | 26.18 | 23.04 | 23.92 | 10,761,690 | -1.08% |
| 2026-06-15 | 24.72 | 25.09 | 22.8 | 24.18 | 8,970,382 | +1.98% |
| 2026-06-12 | 24.3 | 25.32 | 23.01 | 23.71 | 9,317,433 | -2.35% |
| 2026-06-11 | 21.76 | 24.34 | 21.31 | 24.28 | 14,271,548 | +12.30% |
| 2026-06-10 | 24 | 26.8 | 21.375 | 21.62 | 18,536,735 | -7.84% |
| 2026-06-09 | 24.3 | 27.98 | 22.56 | 23.46 | 19,705,868 | -2.53% |
| 2026-06-08 | 23.88 | 25.58 | 22.85 | 24.07 | 10,190,443 | +5.06% |
| 2026-06-05 | 26.32 | 26.32 | 22.22 | 22.91 | 12,912,815 | -15.62% |
| 2026-06-04 | 24.32 | 27.539 | 24.01 | 27.15 | 10,885,713 | +9.26% |
| 2026-06-03 | 27.14 | 28.08 | 24.67 | 24.85 | 12,907,037 | -10.96% |
| 2026-06-02 | 26.51 | 29.97 | 26.241 | 27.91 | 24,682,107 | +2.80% |
| 2026-06-01 | 23.42 | 28.88 | 23.244 | 27.15 | 46,233,518 | +43.80% |
| 2026-05-29 | 21.205 | 21.205 | 18.615 | 18.88 | 11,207,203 | -11.61% |
| 2026-05-28 | 20.81 | 21.918 | 19.92 | 21.36 | 6,921,881 | +0.66% |
| 2026-05-27 | 20.67 | 21.77 | 20.29 | 21.22 | 6,342,766 | -0.52% |
| 2026-05-26 | 22.01 | 22.45 | 20.7 | 21.33 | 7,751,503 | -0.74% |
| 2026-05-22 | 20.2 | 22.49 | 19.9 | 21.49 | 10,968,862 | +6.44% |
| 2026-05-21 | 18.84 | 20.58 | 18.71 | 20.19 | 7,025,460 | +6.60% |
| 2026-05-20 | 18.482 | 19.48 | 17.8 | 18.94 | 7,271,086 | +5.75% |
| 2026-05-19 | 18.95 | 19.4 | 17.233 | 17.91 | 9,293,156 | -8.34% |
| 2026-05-18 | 20.852 | 21.87 | 18.67 | 19.54 | 15,048,540 | -5.92% |
| 2026-05-15 | 19.84 | 21.14 | 19 | 20.77 | 15,002,511 | -0.81% |
| 2026-05-14 | 21.9 | 22.31 | 20.64 | 20.94 | 11,721,769 | -5.25% |
| 2026-05-13 | 21.01 | 22.66 | 19.66 | 22.1 | 25,413,727 | +3.85% |
| 2026-05-12 | 22.63 | 23.85 | 20.59 | 21.28 | 20,433,207 | -15.66% |