Fluence Energy, Inc. FLNC
4.68 USD -0.06 (-1.16%)
Regular-session close
4.58 -0.10 -2.13%
After hours · Nov 13, 7:05 PM ET
4.48 Day range 4.74
4.68 52-week range 32.23
- YTD
- -76.34%
- 1 year
- -71.20%
FLNC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.72 | 4.74 | 4.48 | 4.68 | -0.06 | -1.27% | 6,029,658 |
| Nov 12, 2026 | 4.80 | 4.97 | 4.68 | 4.74 | -0.34 | -6.69% | 6,367,000 |
| Nov 11, 2026 | 5.10 | 5.29 | 4.98 | 5.08 | +0.17 | +3.46% | 6,129,000 |
| Nov 10, 2026 | 5.18 | 5.20 | 4.78 | 4.91 | -0.49 | -9.07% | 6,937,000 |
| Nov 9, 2026 | 5.39 | 5.45 | 5.10 | 5.40 | +0.13 | +2.47% | 5,466,200 |
| Nov 6, 2026 | 5.37 | 5.42 | 5.07 | 5.27 | +0.18 | +3.54% | 5,357,100 |
| Nov 5, 2026 | 5.81 | 5.95 | 4.94 | 5.09 | -0.97 | -16.01% | 10,437,200 |
| Nov 4, 2026 | 6.10 | 6.56 | 5.84 | 6.06 | +0.56 | +10.18% | 18,464,800 |
| Nov 3, 2026 | 5.34 | 5.62 | 5.30 | 5.50 | +0.29 | +5.57% | 5,739,800 |
| Nov 2, 2026 | 5.91 | 5.99 | 5.18 | 5.21 | -0.51 | -8.92% | 12,842,500 |
| Oct 30, 2026 | 5.63 | 5.80 | 5.51 | 5.72 | -0.37 | -6.08% | 4,950,300 |
| Oct 29, 2026 | 6.02 | 6.26 | 6.01 | 6.09 | -0.10 | -1.62% | 3,656,500 |
| Oct 28, 2026 | 6.06 | 6.21 | 5.80 | 6.19 | +0.18 | +3.00% | 5,956,500 |
| Oct 27, 2026 | 5.66 | 6.04 | 5.59 | 6.01 | +0.51 | +9.27% | 7,722,800 |
| Oct 26, 2026 | 5.50 | 5.66 | 5.32 | 5.50 | -0.09 | -1.61% | 5,814,700 |
| Oct 23, 2026 | 5.60 | 5.68 | 5.51 | 5.59 | -0.11 | -1.93% | 4,808,900 |
| Oct 22, 2026 | 5.96 | 5.99 | 5.62 | 5.70 | -0.30 | -5.00% | 6,461,300 |
| Oct 21, 2026 | 6.09 | 6.16 | 5.93 | 6.00 | +0.07 | +1.18% | 3,771,200 |
| Oct 20, 2026 | 5.68 | 6.18 | 5.66 | 5.93 | +0.07 | +1.19% | 4,945,400 |
| Oct 19, 2026 | 6.02 | 6.04 | 5.68 | 5.86 | +0.06 | +1.03% | 6,746,900 |
| Oct 16, 2026 | 6.35 | 6.35 | 5.79 | 5.80 | -0.63 | -9.80% | 4,518,900 |
| Oct 15, 2026 | 5.95 | 6.45 | 5.84 | 6.43 | +0.22 | +3.54% | 6,595,800 |
| Oct 14, 2026 | 6.67 | 6.71 | 6.14 | 6.21 | -0.57 | -8.41% | 7,360,700 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.61 | 6.78 | -0.29 | -4.10% | 7,019,300 |
| Oct 12, 2026 | 7.32 | 7.33 | 7.05 | 7.07 | -0.36 | -4.85% | 5,210,100 |
| Oct 9, 2026 | 7.61 | 7.66 | 7.31 | 7.43 | -0.02 | -0.27% | 4,302,300 |
| Oct 8, 2026 | 7.54 | 7.61 | 7.13 | 7.45 | -0.22 | -2.87% | 6,243,400 |
| Oct 7, 2026 | 7.73 | 7.76 | 7.45 | 7.67 | -0.36 | -4.48% | 5,522,900 |
| Oct 6, 2026 | 7.77 | 8.16 | 7.72 | 8.03 | +0.38 | +4.97% | 6,097,700 |
| Oct 5, 2026 | 7.60 | 7.66 | 7.35 | 7.65 | +0.04 | +0.53% | 5,662,500 |
| Oct 2, 2026 | 7.74 | 7.89 | 7.45 | 7.61 | +0.04 | +0.53% | 6,088,200 |
| Oct 1, 2026 | 7.68 | 7.85 | 7.45 | 7.57 | -0.11 | -1.43% | 5,458,300 |
| Sep 30, 2026 | 7.97 | 8.04 | 7.66 | 7.68 | -0.14 | -1.79% | 5,261,600 |
| Sep 29, 2026 | 7.75 | 7.93 | 7.59 | 7.82 | +0.32 | +4.27% | 7,236,800 |
| Sep 28, 2026 | 7.55 | 7.76 | 7.42 | 7.50 | -0.35 | -4.46% | 5,736,000 |
| Sep 25, 2026 | 7.61 | 8.06 | 7.56 | 7.85 | +0.39 | +5.23% | 8,565,600 |
| Sep 24, 2026 | 7.41 | 7.59 | 7.24 | 7.46 | -0.12 | -1.58% | 7,454,900 |
| Sep 23, 2026 | 7.52 | 7.71 | 7.39 | 7.58 | +0.31 | +4.26% | 11,588,500 |
| Sep 22, 2026 | 7.49 | 7.49 | 7.14 | 7.27 | -0.12 | -1.62% | 8,207,400 |
| Sep 21, 2026 | 7.36 | 7.41 | 7.12 | 7.39 | +0.07 | +0.96% | 11,290,600 |
| Sep 18, 2026 | 7.53 | 7.64 | 7.11 | 7.32 | -0.34 | -4.44% | 15,249,600 |
| Sep 17, 2026 | 7.23 | 7.84 | 7.01 | 7.66 | -1.39 | -15.36% | 33,757,100 |
| Sep 16, 2026 | 9.53 | 9.60 | 8.85 | 9.05 | -0.25 | -2.69% | 8,885,100 |
| Sep 15, 2026 | 9.40 | 9.53 | 9.23 | 9.30 | -0.11 | -1.17% | 3,767,400 |
| Sep 14, 2026 | 9.32 | 9.65 | 9.24 | 9.41 | -0.52 | -5.24% | 5,754,700 |
| Sep 11, 2026 | 9.80 | 10.15 | 9.76 | 9.93 | +0.24 | +2.48% | 4,954,000 |
| Sep 10, 2026 | 9.78 | 10.07 | 9.64 | 9.69 | -0.43 | -4.25% | 5,883,300 |
| Sep 9, 2026 | 10.69 | 10.87 | 10.10 | 10.12 | -0.92 | -8.33% | 6,479,400 |
| Sep 8, 2026 | 10.66 | 11.37 | 10.62 | 11.04 | +0.69 | +6.67% | 9,191,600 |
| Sep 4, 2026 | 10.11 | 10.37 | 10.05 | 10.35 | +0.15 | +1.47% | 3,331,200 |
| Sep 3, 2026 | 10.01 | 10.41 | 9.95 | 10.20 | -0.36 | -3.41% | 8,677,700 |
| Sep 2, 2026 | 10.39 | 10.72 | 10.23 | 10.56 | +0.14 | +1.34% | 4,739,000 |
| Sep 1, 2026 | 10.58 | 10.64 | 10.35 | 10.42 | -0.39 | -3.61% | 4,417,800 |
| Aug 31, 2026 | 10.82 | 11.10 | 10.72 | 10.81 | -0.07 | -0.64% | 4,012,600 |
| Aug 28, 2026 | 11.27 | 11.51 | 10.81 | 10.88 | -0.55 | -4.81% | 4,925,100 |
| Aug 27, 2026 | 11.52 | 11.61 | 11.19 | 11.43 | +0.35 | +3.16% | 4,807,800 |
| Aug 26, 2026 | 11.12 | 11.29 | 10.80 | 11.08 | -0.16 | -1.42% | 5,323,700 |
| Aug 25, 2026 | 11.77 | 11.85 | 11.03 | 11.24 | +0.38 | +3.50% | 7,484,900 |
| Aug 24, 2026 | 11.13 | 11.20 | 10.81 | 10.86 | -0.48 | -4.23% | 6,914,400 |
| Aug 21, 2026 | 11.34 | 11.69 | 11.20 | 11.34 | -0.05 | -0.44% | 5,084,400 |
| Aug 20, 2026 | 11.57 | 11.76 | 11.10 | 11.39 | -0.68 | -5.63% | 8,557,200 |
| Aug 19, 2026 | 11.79 | 12.15 | 11.56 | 12.07 | +0.32 | +2.72% | 5,939,000 |
| Aug 18, 2026 | 12.05 | 12.29 | 11.61 | 11.75 | -0.88 | -6.97% | 5,912,300 |
| Aug 17, 2026 | 13.13 | 13.18 | 12.48 | 12.63 | -0.51 | -3.88% | 6,830,700 |
| Aug 14, 2026 | 13.00 | 13.61 | 13.00 | 13.14 | -0.08 | -0.61% | 3,994,800 |
65 days, newest first. Daily bars as drawn on the FLNC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.