Fluence Energy Inc. (FLNC)
4.34
0.05 (1.17%)
At close: Apr 08, 2025, 10:16 AM
Fluence Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 4.02 | 4.59 | 3.87 | 4.29 | -0.02 | -0.46% | 6,453,327 |
| Apr 4, 2025 | 4.05 | 4.31 | 3.63 | 4.31 | -0.01 | -0.23% | 8,219,834 |
| Apr 3, 2025 | 4.57 | 4.63 | 4.06 | 4.32 | -0.54 | -11.11% | 7,367,515 |
| Apr 2, 2025 | 4.69 | 4.89 | 4.61 | 4.86 | 0.06 | 1.25% | 3,839,840 |
| Apr 1, 2025 | 4.84 | 4.84 | 4.63 | 4.80 | -0.05 | -1.03% | 3,916,300 |
| Mar 31, 2025 | 4.84 | 4.90 | 4.63 | 4.85 | -0.13 | -2.61% | 3,932,200 |
| Mar 28, 2025 | 5.00 | 5.18 | 4.96 | 4.98 | -0.05 | -0.99% | 3,533,625 |
| Mar 27, 2025 | 5.22 | 5.29 | 5.00 | 5.03 | -0.26 | -4.91% | 4,037,746 |
| Mar 26, 2025 | 5.38 | 5.60 | 5.20 | 5.29 | -0.13 | -2.40% | 3,686,941 |
| Mar 25, 2025 | 5.32 | 5.50 | 5.23 | 5.42 | 0.12 | 2.26% | 3,877,300 |
| Mar 24, 2025 | 5.55 | 5.74 | 5.29 | 5.30 | -0.08 | -1.49% | 3,344,400 |
| Mar 21, 2025 | 5.30 | 5.48 | 5.24 | 5.38 | -0.05 | -0.92% | 2,950,800 |
| Mar 20, 2025 | 5.53 | 5.66 | 5.40 | 5.43 | -0.23 | -4.06% | 3,198,810 |
| Mar 19, 2025 | 5.51 | 5.77 | 5.47 | 5.66 | 0.15 | 2.72% | 5,098,411 |
| Mar 18, 2025 | 5.47 | 5.64 | 5.22 | 5.51 | 0.10 | 1.85% | 4,471,200 |
| Mar 17, 2025 | 5.18 | 5.51 | 5.15 | 5.41 | 0.28 | 5.46% | 5,453,627 |
| Mar 14, 2025 | 5.34 | 5.34 | 5.12 | 5.13 | -0.09 | -1.72% | 3,463,300 |
| Mar 13, 2025 | 5.30 | 5.35 | 4.97 | 5.22 | -0.06 | -1.14% | 4,303,500 |
| Mar 12, 2025 | 5.46 | 5.51 | 5.20 | 5.28 | -0.10 | -1.86% | 3,687,300 |
| Mar 11, 2025 | 5.37 | 5.62 | 5.13 | 5.38 | 0.01 | 0.19% | 3,587,209 |
| Mar 10, 2025 | 5.50 | 5.64 | 5.34 | 5.37 | -0.23 | -4.11% | 4,203,600 |
| Mar 7, 2025 | 5.35 | 5.88 | 5.33 | 5.60 | 0.32 | 6.06% | 6,636,000 |
| Mar 6, 2025 | 5.37 | 5.45 | 5.14 | 5.28 | -0.17 | -3.12% | 4,595,439 |
| Mar 5, 2025 | 5.42 | 5.58 | 5.17 | 5.45 | 0.24 | 4.61% | 4,947,300 |
| Mar 4, 2025 | 5.01 | 5.36 | 4.79 | 5.21 | 0.02 | 0.39% | 8,402,600 |
| Mar 3, 2025 | 5.77 | 5.82 | 5.15 | 5.19 | -0.53 | -9.27% | 8,103,800 |
| Feb 28, 2025 | 5.82 | 5.82 | 5.55 | 5.72 | -0.16 | -2.72% | 6,443,800 |
| 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 |