Fluence Energy Inc. (FLNC)
NASDAQ: FLNC
· Real-Time Price · USD
7.55
0.80 (11.85%)
At close: Sep 05, 2025, 3:59 PM
7.50
-0.66%
After-hours: Sep 05, 2025, 07:29 PM EDT
FLNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.98 | 7.59 | 6.93 | 7.55 | 7.55 | 11.85% | 6,319,194 |
| Sep 4, 2025 | 6.75 | 6.90 | 6.69 | 6.75 | 6.75 | 0.00% | 4,404,402 |
| Sep 3, 2025 | 7.13 | 7.20 | 6.70 | 6.75 | 6.75 | -2.60% | 4,057,200 |
| Sep 2, 2025 | 7.06 | 7.22 | 6.90 | 6.93 | 6.93 | -6.35% | 3,355,745 |
| Aug 29, 2025 | 7.70 | 7.85 | 7.39 | 7.40 | 7.40 | -4.52% | 2,530,807 |
| Aug 28, 2025 | 7.40 | 7.76 | 7.26 | 7.75 | 7.75 | 6.46% | 2,523,500 |
| Aug 27, 2025 | 7.55 | 7.60 | 7.27 | 7.28 | 7.28 | -3.96% | 2,944,319 |
| Aug 26, 2025 | 7.47 | 7.84 | 7.40 | 7.58 | 7.58 | 1.47% | 3,014,432 |
| Aug 25, 2025 | 7.67 | 7.73 | 7.35 | 7.47 | 7.47 | -0.93% | 3,673,427 |
| Aug 22, 2025 | 6.90 | 7.64 | 6.77 | 7.54 | 7.54 | 10.23% | 5,573,016 |
| Aug 21, 2025 | 7.40 | 7.50 | 6.78 | 6.84 | 6.84 | -8.56% | 5,128,800 |
| Aug 20, 2025 | 7.79 | 7.86 | 7.36 | 7.48 | 7.48 | -4.35% | 3,668,841 |
| Aug 19, 2025 | 8.08 | 8.19 | 7.70 | 7.82 | 7.82 | -2.98% | 3,473,403 |
| Aug 18, 2025 | 8.17 | 8.48 | 7.91 | 8.06 | 8.06 | 1.38% | 4,508,000 |
| Aug 15, 2025 | 7.61 | 8.69 | 7.57 | 7.95 | 7.95 | 5.02% | 6,269,400 |
| Aug 14, 2025 | 7.55 | 7.68 | 7.33 | 7.57 | 7.57 | 0.26% | 4,173,900 |
| Aug 13, 2025 | 7.37 | 7.63 | 7.11 | 7.55 | 7.55 | 2.44% | 6,225,520 |
| Aug 12, 2025 | 7.74 | 8.32 | 7.12 | 7.37 | 7.37 | -19.37% | 10,169,438 |
| Aug 11, 2025 | 9.21 | 9.41 | 8.84 | 9.14 | 9.14 | -0.54% | 5,401,000 |
| Aug 8, 2025 | 9.18 | 9.39 | 8.97 | 9.19 | 9.19 | 1.32% | 2,410,048 |