Fluence Energy, Inc. Class A FLNC
NASDAQ · United States · Producer Manufacturing
$7.73+0.05 (+0.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.66 | -0.33% | $7.66 | $7.72 | $7.45 | 2.31M |
| 2026-09-30 | $7.68 | -1.79% | $7.97 | $8.04 | $7.66 | 5.26M |
| 2026-09-29 | $7.82 | +4.27% | $7.75 | $7.93 | $7.59 | 7.24M |
| 2026-09-28 | $7.50 | -4.46% | $7.55 | $7.76 | $7.42 | 5.74M |
| 2026-09-25 | $7.85 | +5.23% | $7.61 | $8.06 | $7.56 | 8.57M |
| 2026-09-24 | $7.46 | -1.58% | $7.41 | $7.59 | $7.24 | 7.45M |
| 2026-09-23 | $7.58 | +4.26% | $7.52 | $7.71 | $7.39 | 11.59M |
| 2026-09-22 | $7.27 | -1.62% | $7.49 | $7.49 | $7.14 | 8.21M |
| 2026-09-21 | $7.39 | +0.96% | $7.36 | $7.41 | $7.12 | 11.29M |
| 2026-09-18 | $7.32 | -4.44% | $7.53 | $7.64 | $7.11 | 15.25M |
| 2026-09-17 | $7.66 | -15.36% | $7.23 | $7.84 | $7.01 | 33.76M |
| 2026-09-16 | $9.05 | -2.69% | $9.53 | $9.60 | $8.85 | 8.89M |
| 2026-09-15 | $9.30 | -1.17% | $9.40 | $9.53 | $9.23 | 3.77M |
| 2026-09-14 | $9.41 | -5.24% | $9.32 | $9.65 | $9.24 | 5.75M |
| 2026-09-11 | $9.93 | +2.48% | $9.80 | $10.15 | $9.76 | 4.95M |
| 2026-09-10 | $9.69 | -4.25% | $9.78 | $10.07 | $9.64 | 5.88M |
| 2026-09-09 | $10.12 | -8.33% | $10.69 | $10.87 | $10.10 | 6.48M |
| 2026-09-08 | $11.04 | +6.67% | $10.66 | $11.37 | $10.62 | 9.19M |
| 2026-09-04 | $10.35 | +1.47% | $10.11 | $10.37 | $10.05 | 3.33M |
| 2026-09-03 | $10.20 | -3.41% | $10.01 | $10.41 | $9.95 | 8.68M |
| 2026-09-02 | $10.56 | +1.34% | $10.39 | $10.72 | $10.23 | 4.74M |
| 2026-09-01 | $10.42 | -3.61% | $10.58 | $10.64 | $10.35 | 4.42M |
| 2026-08-31 | $10.81 | -0.64% | $10.82 | $11.10 | $10.72 | 4.01M |
| 2026-08-28 | $10.88 | -4.81% | $11.27 | $11.51 | $10.81 | 4.93M |
| 2026-08-27 | $11.43 | +3.16% | $11.52 | $11.61 | $11.19 | 4.81M |
| 2026-08-26 | $11.08 | -1.42% | $11.12 | $11.29 | $10.80 | 5.32M |
| 2026-08-25 | $11.24 | +3.50% | $11.77 | $11.85 | $11.03 | 7.48M |
| 2026-08-24 | $10.86 | -4.23% | $11.13 | $11.20 | $10.81 | 6.91M |
| 2026-08-21 | $11.34 | -0.44% | $11.34 | $11.69 | $11.20 | 5.08M |
| 2026-08-20 | $11.39 | -5.63% | $11.57 | $11.76 | $11.10 | 8.56M |
| 2026-08-19 | $12.07 | +2.72% | $11.79 | $12.15 | $11.56 | 5.94M |
| 2026-08-18 | $11.75 | -6.97% | $12.05 | $12.29 | $11.61 | 5.91M |
| 2026-08-17 | $12.63 | -3.88% | $13.13 | $13.18 | $12.48 | 6.83M |
| 2026-08-14 | $13.14 | -0.61% | $13.00 | $13.61 | $13.00 | 3.99M |
| 2026-08-13 | $13.22 | +0.15% | $12.97 | $13.61 | $12.90 | 6.91M |
| 2026-08-12 | $13.20 | +0.69% | $13.51 | $13.69 | $13.08 | 4.05M |
| 2026-08-11 | $13.11 | +3.64% | $13.28 | $13.52 | $12.94 | 4.17M |
| 2026-08-10 | $12.65 | -4.13% | $13.27 | $13.39 | $12.64 | 5.19M |
| 2026-08-07 | $13.19 | -0.11% | $13.37 | $13.54 | $12.57 | 8.48M |
| 2026-08-06 | $13.21 | -7.17% | $12.81 | $15.10 | $12.69 | 28.50M |
| 2026-08-05 | $14.23 | -9.19% | $15.27 | $15.47 | $14.23 | 18.41M |
| 2026-08-04 | $15.67 | +7.62% | $15.70 | $15.84 | $14.91 | 9.30M |
| 2026-08-03 | $14.56 | +4.52% | $13.48 | $14.80 | $13.25 | 6.98M |
| 2026-07-31 | $13.93 | +3.41% | $15.13 | $15.13 | $13.42 | 7.63M |
| 2026-07-30 | $13.47 | +13.29% | $12.72 | $13.61 | $12.64 | 5.50M |
| 2026-07-29 | $11.89 | -5.78% | $13.25 | $13.26 | $11.84 | 6.71M |
| 2026-07-28 | $12.62 | -6.59% | $12.95 | $12.95 | $12.06 | 6.44M |
| 2026-07-27 | $13.51 | +0.52% | $13.34 | $13.99 | $12.92 | 8.57M |
| 2026-07-24 | $13.44 | -6.80% | $14.26 | $14.32 | $13.39 | 5.60M |
| 2026-07-23 | $14.42 | -1.64% | $14.54 | $15.00 | $14.22 | 5.67M |
| 2026-07-22 | $14.66 | -4.06% | $15.87 | $16.12 | $14.63 | 8.73M |
| 2026-07-21 | $15.28 | +7.00% | $15.01 | $15.48 | $14.77 | 6.72M |
| 2026-07-20 | $14.28 | +1.49% | $14.43 | $14.55 | $13.90 | 4.38M |
| 2026-07-17 | $14.07 | -2.43% | $13.77 | $14.54 | $13.23 | 8.80M |
| 2026-07-16 | $14.42 | -6.18% | $14.81 | $15.10 | $13.97 | 6.58M |
| 2026-07-15 | $15.37 | -1.54% | $15.48 | $16.17 | $14.74 | 5.85M |
| 2026-07-14 | $15.61 | +2.97% | $15.53 | $16.17 | $15.26 | 6.56M |
| 2026-07-13 | $15.16 | -6.19% | $15.70 | $15.93 | $14.96 | 7.78M |
| 2026-07-10 | $16.16 | -3.46% | $16.83 | $17.10 | $15.59 | 8.27M |
| 2026-07-09 | $16.74 | +9.13% | $16.43 | $17.15 | $15.54 | 10.48M |
| 2026-07-08 | $15.34 | -5.31% | $14.66 | $15.74 | $14.42 | 15.44M |
| 2026-07-07 | $16.20 | -9.09% | $17.35 | $17.92 | $15.94 | 9.32M |
| 2026-07-06 | $17.82 | +4.82% | $17.33 | $18.34 | $17.21 | 6.20M |
| 2026-07-02 | $17.00 | -7.41% | $18.48 | $18.87 | $16.41 | 10.39M |
| 2026-07-01 | $18.36 | -7.65% | $19.53 | $20.43 | $18.30 | 8.36M |
| 2026-06-30 | $19.88 | +3.81% | $19.79 | $20.96 | $19.52 | 9.12M |
| 2026-06-29 | $19.15 | -0.62% | $19.14 | $19.72 | $17.80 | 10.24M |
| 2026-06-26 | $19.27 | -0.57% | $18.92 | $19.77 | $18.58 | 9.06M |
| 2026-06-25 | $19.38 | -1.87% | $20.12 | $20.41 | $18.66 | 7.10M |
| 2026-06-24 | $19.75 | -6.88% | $21.44 | $21.59 | $19.29 | 8.16M |
| 2026-06-23 | $21.21 | -15.80% | $23.31 | $23.50 | $21.19 | 13.33M |
| 2026-06-22 | $25.19 | +1.57% | $25.05 | $26.58 | $24.50 | 9.29M |
| 2026-06-18 | $24.80 | +5.89% | $24.23 | $25.05 | $22.03 | 10.04M |
| 2026-06-17 | $23.42 | -2.09% | $23.92 | $25.67 | $23.25 | 8.62M |
| 2026-06-16 | $23.92 | -1.08% | $24.20 | $26.18 | $23.04 | 10.76M |
| 2026-06-15 | $24.18 | +1.98% | $24.72 | $25.09 | $22.80 | 8.97M |
| 2026-06-12 | $23.71 | -2.35% | $24.30 | $25.32 | $23.01 | 9.30M |
| 2026-06-11 | $24.28 | +12.30% | $21.76 | $24.34 | $21.31 | 14.27M |
| 2026-06-10 | $21.62 | -7.84% | $24.00 | $26.80 | $21.38 | 18.54M |
| 2026-06-09 | $23.46 | -2.53% | $24.30 | $27.98 | $22.56 | 19.71M |
| 2026-06-08 | $24.07 | +5.06% | $23.88 | $25.58 | $22.85 | 10.19M |
| 2026-06-05 | $22.91 | -15.62% | $26.32 | $26.32 | $22.22 | 12.91M |
| 2026-06-04 | $27.15 | +9.26% | $24.32 | $27.54 | $24.01 | 10.89M |
| 2026-06-03 | $24.85 | -10.96% | $27.14 | $28.08 | $24.67 | 12.91M |
| 2026-06-02 | $27.91 | +2.80% | $26.51 | $29.97 | $26.24 | 24.68M |
| 2026-06-01 | $27.15 | +43.80% | $23.42 | $28.88 | $23.24 | 46.23M |
| 2026-05-29 | $18.88 | -11.61% | $21.20 | $21.20 | $18.61 | 11.21M |
| 2026-05-28 | $21.36 | +0.66% | $20.81 | $21.92 | $19.92 | 6.92M |
| 2026-05-27 | $21.22 | -0.52% | $20.67 | $21.77 | $20.29 | 6.34M |
| 2026-05-26 | $21.33 | -0.74% | $22.01 | $22.45 | $20.70 | 7.75M |