Fluence Energy Inc. (FLNC)
5.14
-0.05 (-0.96%)
At close: Mar 04, 2025, 12:58 PM
FLNC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.77 | 5.82 | 5.15 | 5.19 | -0.53 | -9.27% | 8,080,848 |
| Feb 28, 2025 | 5.82 | 5.82 | 5.55 | 5.72 | -0.16 | -2.72% | 6,443,774 |
| Feb 27, 2025 | 6.19 | 6.28 | 5.84 | 5.88 | -0.27 | -4.39% | 4,976,500 |
| Feb 26, 2025 | 6.30 | 6.53 | 6.13 | 6.15 | -0.04 | -0.65% | 4,203,100 |
| Feb 25, 2025 | 6.55 | 6.63 | 6.18 | 6.19 | -0.40 | -6.07% | 5,505,924 |
| Feb 24, 2025 | 7.03 | 7.03 | 6.59 | 6.59 | -0.35 | -5.04% | 4,977,232 |
| Feb 21, 2025 | 7.60 | 7.78 | 6.86 | 6.94 | -0.42 | -5.71% | 7,633,906 |
| Feb 20, 2025 | 6.92 | 7.47 | 6.78 | 7.36 | 0.51 | 7.45% | 8,613,103 |
| Feb 19, 2025 | 7.12 | 7.27 | 6.83 | 6.85 | -0.18 | -2.56% | 5,328,142 |
| Feb 18, 2025 | 6.78 | 7.23 | 6.76 | 7.03 | 0.60 | 9.33% | 10,118,512 |
| Feb 14, 2025 | 6.44 | 6.87 | 6.32 | 6.43 | 0.25 | 4.05% | 10,995,225 |
| Feb 13, 2025 | 6.52 | 6.77 | 6.05 | 6.18 | -0.35 | -5.36% | 16,384,630 |
| Feb 12, 2025 | 6.71 | 7.23 | 6.35 | 6.53 | -0.47 | -6.71% | 17,578,420 |
| Feb 11, 2025 | 7.70 | 7.75 | 6.56 | 7.00 | -6.07 | -46.44% | 53,193,300 |
| Feb 10, 2025 | 12.96 | 13.37 | 12.72 | 13.07 | 0.54 | 4.31% | 9,204,900 |
| Feb 7, 2025 | 12.60 | 12.78 | 12.06 | 12.53 | -0.07 | -0.56% | 2,694,818 |
| Feb 6, 2025 | 11.97 | 12.76 | 11.93 | 12.60 | 0.66 | 5.53% | 3,402,600 |
| Feb 5, 2025 | 12.57 | 12.84 | 11.89 | 11.94 | -0.43 | -3.48% | 2,800,532 |
| Feb 4, 2025 | 12.45 | 12.83 | 12.01 | 12.37 | -0.11 | -0.88% | 2,449,300 |
| Feb 3, 2025 | 12.62 | 13.13 | 12.46 | 12.48 | -0.53 | -4.07% | 2,688,900 |
| Jan 31, 2025 | 14.29 | 14.29 | 12.86 | 13.01 | -0.81 | -5.86% | 4,028,401 |
| Jan 30, 2025 | 14.06 | 14.93 | 13.66 | 13.82 | 0.57 | 4.30% | 6,167,609 |
| Jan 29, 2025 | 12.81 | 13.28 | 12.58 | 13.25 | 0.60 | 4.74% | 2,615,430 |
| Jan 28, 2025 | 13.94 | 13.98 | 12.43 | 12.65 | -1.04 | -7.60% | 3,583,519 |
| Jan 27, 2025 | 14.02 | 14.18 | 13.37 | 13.69 | -0.50 | -3.52% | 2,215,027 |
| Jan 24, 2025 | 13.75 | 14.24 | 13.49 | 14.19 | 0.44 | 3.20% | 3,061,734 |
| Jan 23, 2025 | 13.44 | 13.99 | 12.91 | 13.75 | 0.42 | 3.15% | 4,599,823 |
| Jan 22, 2025 | 13.94 | 14.10 | 13.31 | 13.33 | -1.08 | -7.49% | 4,851,939 |
| Jan 21, 2025 | 14.49 | 14.74 | 14.00 | 14.41 | -0.03 | -0.21% | 3,153,900 |
| Jan 17, 2025 | 14.25 | 14.80 | 13.97 | 14.44 | -1.14 | -7.32% | 7,467,800 |
| Jan 16, 2025 | 15.73 | 15.79 | 15.33 | 15.58 | -0.13 | -0.83% | 2,513,809 |
| Jan 15, 2025 | 16.50 | 16.78 | 14.11 | 15.71 | -0.44 | -2.72% | 5,609,220 |
| Jan 14, 2025 | 16.88 | 17.19 | 15.92 | 16.15 | -0.41 | -2.48% | 2,114,700 |
| Jan 13, 2025 | 15.95 | 16.81 | 15.61 | 16.56 | 0.47 | 2.92% | 5,131,283 |
| Jan 10, 2025 | 16.64 | 17.00 | 15.99 | 16.09 | -1.00 | -5.85% | 1,949,103 |
| Jan 8, 2025 | 17.21 | 17.60 | 16.78 | 17.09 | -0.57 | -3.23% | 1,812,436 |
| Jan 7, 2025 | 17.75 | 18.37 | 17.41 | 17.66 | 0.27 | 1.55% | 3,162,688 |
| Jan 6, 2025 | 17.96 | 18.58 | 17.35 | 17.39 | 0.04 | 0.23% | 4,130,747 |
| Jan 3, 2025 | 17.36 | 17.80 | 17.00 | 17.35 | 0.44 | 2.60% | 2,357,492 |
| Jan 2, 2025 | 16.51 | 17.27 | 16.28 | 16.91 | 1.03 | 6.49% | 1,697,395 |
| Dec 31, 2024 | 16.58 | 16.85 | 15.71 | 15.88 | -0.54 | -3.29% | 2,549,007 |
| Dec 30, 2024 | 16.00 | 16.53 | 15.92 | 16.42 | 0.18 | 1.11% | 1,650,856 |
| Dec 27, 2024 | 16.18 | 16.60 | 15.85 | 16.24 | 0.44 | 2.78% | 2,097,089 |
| Dec 26, 2024 | 15.75 | 16.08 | 15.75 | 15.80 | -0.33 | -2.05% | 1,500,900 |
| Dec 24, 2024 | 15.95 | 16.27 | 15.95 | 16.13 | 0.19 | 1.19% | 782,300 |
| Dec 23, 2024 | 15.19 | 15.97 | 15.03 | 15.94 | 0.73 | 4.80% | 2,004,735 |
| Dec 20, 2024 | 14.75 | 15.74 | 14.72 | 15.21 | 0.21 | 1.40% | 3,404,363 |
| Dec 19, 2024 | 16.27 | 16.53 | 14.81 | 15.00 | -1.07 | -6.66% | 4,570,824 |
| Dec 18, 2024 | 16.60 | 17.71 | 15.79 | 16.07 | -0.97 | -5.69% | 3,577,338 |
| Dec 17, 2024 | 16.79 | 17.37 | 16.56 | 17.04 | 0.09 | 0.53% | 1,769,227 |