Fluence Energy Inc. (FLNC)
NASDAQ: FLNC
· Real-Time Price · USD
11.91
0.18 (1.53%)
At close: Sep 26, 2025, 3:59 PM
11.88
-0.25%
After-hours: Sep 26, 2025, 07:50 PM EDT
FLNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.49 | 12.15 | 11.26 | 11.91 | 11.91 | 1.53% | 7,294,344 |
| Sep 25, 2025 | 10.91 | 11.97 | 10.51 | 11.73 | 11.73 | 4.92% | 14,215,100 |
| Sep 24, 2025 | 10.64 | 12.10 | 10.62 | 11.18 | 11.18 | 9.50% | 13,856,600 |
| Sep 23, 2025 | 10.57 | 11.15 | 10.05 | 10.21 | 10.21 | -3.68% | 10,005,600 |
| Sep 22, 2025 | 9.51 | 10.86 | 9.23 | 10.60 | 10.60 | 13.25% | 12,216,800 |
| Sep 19, 2025 | 8.05 | 9.48 | 8.00 | 9.36 | 9.36 | 18.18% | 8,252,800 |
| Sep 18, 2025 | 7.67 | 8.09 | 7.54 | 7.92 | 7.92 | 6.45% | 5,627,500 |
| Sep 17, 2025 | 7.50 | 7.80 | 7.26 | 7.44 | 7.44 | -0.80% | 3,937,414 |
| Sep 16, 2025 | 7.58 | 8.30 | 7.48 | 7.50 | 7.50 | 1.49% | 5,825,411 |
| Sep 15, 2025 | 7.16 | 7.41 | 7.10 | 7.39 | 7.39 | 5.57% | 3,856,926 |
| Sep 12, 2025 | 6.94 | 7.17 | 6.79 | 7.00 | 7.00 | 0.86% | 7,052,800 |
| Sep 11, 2025 | 6.76 | 7.09 | 6.60 | 6.94 | 6.94 | 2.66% | 4,164,800 |
| Sep 10, 2025 | 6.87 | 7.25 | 6.71 | 6.76 | 6.76 | -0.29% | 5,593,408 |
| Sep 9, 2025 | 7.21 | 7.25 | 6.77 | 6.78 | 6.78 | -5.96% | 4,249,400 |
| Sep 8, 2025 | 7.58 | 7.60 | 7.17 | 7.21 | 7.21 | -4.50% | 2,780,500 |
| Sep 5, 2025 | 6.98 | 7.59 | 6.93 | 7.55 | 7.55 | 11.85% | 6,326,000 |
| 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 |