Fluence Energy Inc. (FLNC)
NASDAQ: FLNC
· Real-Time Price · USD
7.79
0.22 (2.97%)
At close: Aug 15, 2025, 10:02 AM
FLNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.55 | 7.68 | 7.33 | 7.57 | 7.57 | 0.26% | 4,165,170 |
| 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 |
| Aug 7, 2025 | 8.98 | 9.39 | 8.81 | 9.07 | 9.07 | 7.34% | 2,766,444 |
| Aug 6, 2025 | 8.51 | 8.65 | 8.40 | 8.45 | 8.45 | -1.17% | 1,749,647 |
| Aug 5, 2025 | 8.58 | 8.81 | 8.40 | 8.55 | 8.55 | 0.83% | 3,111,746 |
| Aug 4, 2025 | 7.82 | 8.51 | 7.80 | 8.48 | 8.48 | 9.00% | 2,874,800 |
| Aug 1, 2025 | 7.89 | 7.97 | 7.58 | 7.78 | 7.78 | -4.19% | 3,989,133 |
| Jul 31, 2025 | 8.20 | 8.40 | 8.05 | 8.12 | 8.12 | -0.98% | 2,737,321 |
| Jul 30, 2025 | 8.49 | 8.59 | 8.12 | 8.20 | 8.20 | -2.96% | 3,334,000 |
| Jul 29, 2025 | 8.73 | 8.86 | 8.43 | 8.45 | 8.45 | -4.41% | 3,234,100 |
| Jul 28, 2025 | 9.49 | 9.53 | 8.74 | 8.84 | 8.84 | -5.76% | 3,569,808 |
| Jul 25, 2025 | 9.37 | 9.43 | 9.11 | 9.38 | 9.38 | 0.21% | 3,634,668 |
| Jul 24, 2025 | 9.53 | 9.63 | 9.16 | 9.36 | 9.36 | -0.85% | 4,440,700 |
| Jul 23, 2025 | 9.96 | 10.12 | 9.34 | 9.44 | 9.44 | -7.54% | 5,821,317 |
| Jul 22, 2025 | 9.53 | 10.35 | 9.50 | 10.21 | 10.21 | 7.14% | 6,377,400 |
| Jul 21, 2025 | 9.17 | 9.64 | 9.14 | 9.53 | 9.53 | 6.36% | 6,127,000 |
| Jul 18, 2025 | 8.22 | 9.01 | 8.16 | 8.96 | 8.96 | 8.74% | 5,304,900 |