Fluence Energy, Inc. (FLNC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FLNC Historical Return
If you invested $1000 in Fluence Energy, Inc. (FLNC) since IPO date, it would be worth $216.29 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $338.25, while $1000 invested 1 year ago would be worth $580.08. This corresponds to total returns of -78.37%, -66.18%, -41.99%, respectively, with annualized returns of -26.69%, -30.3%, -41.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FLNC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.68 | 7.57 | 7.57 | 7.85 | 7.45 | 5.45M |
| September 30, 2026 | 7.97 | 7.68 | 7.68 | 8.04 | 7.66 | 5.25M |
| September 29, 2026 | 7.75 | 7.82 | 7.82 | 7.93 | 7.59 | 7.23M |
| September 28, 2026 | 7.55 | 7.5 | 7.5 | 7.76 | 7.42 | 5.72M |
| September 25, 2026 | 7.61 | 7.85 | 7.85 | 8.06 | 7.56 | 8.54M |
| September 24, 2026 | 7.41 | 7.46 | 7.46 | 7.59 | 7.24 | 7.44M |
| September 23, 2026 | 7.52 | 7.58 | 7.58 | 7.71 | 7.39 | 11.53M |
| September 22, 2026 | 7.49 | 7.27 | 7.27 | 7.49 | 7.15 | 8.16M |
| September 21, 2026 | 7.36 | 7.39 | 7.39 | 7.41 | 7.12 | 11.23M |
| September 18, 2026 | 7.54 | 7.32 | 7.32 | 7.64 | 7.11 | 15.19M |
| September 17, 2026 | 7.23 | 7.66 | 7.66 | 7.84 | 7.01 | 33.69M |
| September 16, 2026 | 9.53 | 9.05 | 9.05 | 9.6 | 8.85 | 8.18M |
| September 15, 2026 | 9.4 | 9.3 | 9.3 | 9.53 | 9.23 | 3.76M |
| September 11, 2026 | 9.8 | 9.93 | 9.93 | 10.15 | 9.76 | 4.95M |
| September 10, 2026 | 9.78 | 9.69 | 9.69 | 10.07 | 9.64 | 5.85M |
| September 09, 2026 | 10.69 | 10.12 | 10.12 | 10.87 | 10.1 | 6.44M |
| September 08, 2026 | 10.66 | 11.04 | 11.04 | 11.37 | 10.62 | 9.12M |
| September 04, 2026 | 10.11 | 10.35 | 10.35 | 10.37 | 10.05 | 3.3M |
| September 03, 2026 | 10.01 | 10.2 | 10.2 | 10.42 | 9.95 | 8.65M |
| September 02, 2026 | 10.39 | 10.56 | 10.56 | 10.72 | 10.24 | 4.74M |
| September 01, 2026 | 10.58 | 10.42 | 10.42 | 10.64 | 10.35 | 4.39M |
| August 31, 2026 | 10.82 | 10.81 | 10.81 | 11.1 | 10.72 | 4.01M |
| August 28, 2026 | 11.27 | 10.88 | 10.88 | 11.51 | 10.81 | 4.91M |
| August 27, 2026 | 11.52 | 11.43 | 11.43 | 11.61 | 11.19 | 4.79M |
| August 26, 2026 | 11.12 | 11.08 | 11.08 | 11.29 | 10.8 | 5.25M |
| August 25, 2026 | 11.77 | 11.24 | 11.24 | 11.85 | 11.04 | 7.47M |
| August 24, 2026 | 11.13 | 10.86 | 10.86 | 11.21 | 10.81 | 6.9M |
| August 21, 2026 | 11.34 | 11.34 | 11.34 | 11.69 | 11.21 | 5.04M |
| August 20, 2026 | 11.57 | 11.39 | 11.39 | 11.76 | 11.1 | 8.53M |
| August 19, 2026 | 11.79 | 12.07 | 12.07 | 12.16 | 11.56 | 5.93M |
| August 18, 2026 | 12.05 | 11.75 | 11.75 | 12.29 | 11.61 | 5.81M |
| August 17, 2026 | 13.13 | 12.63 | 12.63 | 13.18 | 12.48 | 6.81M |
| August 14, 2026 | 13 | 13.14 | 13.14 | 13.61 | 13 | 3.96M |
| August 13, 2026 | 12.97 | 13.22 | 13.22 | 13.61 | 12.9 | 6.1M |
| August 12, 2026 | 13.51 | 13.2 | 13.2 | 13.69 | 13.08 | 4.22M |
| August 11, 2026 | 13.28 | 13.11 | 13.11 | 13.52 | 12.94 | 4.16M |
| August 10, 2026 | 13.27 | 12.65 | 12.65 | 13.39 | 12.64 | 5.12M |
| August 07, 2026 | 13.37 | 13.2 | 13.2 | 13.54 | 12.57 | 8.45M |
| August 06, 2026 | 12.81 | 13.21 | 13.21 | 15.1 | 12.69 | 28.47M |
| August 05, 2026 | 15.27 | 14.23 | 14.23 | 15.47 | 14.23 | 16.64M |
| August 04, 2026 | 15.7 | 15.67 | 15.67 | 15.84 | 14.92 | 9.01M |
| August 03, 2026 | 13.48 | 14.56 | 14.56 | 14.8 | 13.25 | 6.81M |
| July 31, 2026 | 15.13 | 13.93 | 13.93 | 15.13 | 13.42 | 7.59M |
| July 30, 2026 | 12.72 | 13.47 | 13.47 | 13.62 | 12.64 | 5.13M |
| July 29, 2026 | 13.25 | 11.89 | 11.89 | 13.26 | 11.84 | 6.63M |
| July 28, 2026 | 12.95 | 12.62 | 12.62 | 12.95 | 12.06 | 6.38M |
| July 27, 2026 | 13.34 | 13.51 | 13.51 | 13.99 | 12.92 | 8.47M |
| July 23, 2026 | 14.54 | 14.42 | 14.42 | 15 | 14.22 | 5.65M |
| July 22, 2026 | 15.87 | 14.66 | 14.66 | 16.12 | 14.63 | 8.71M |
| July 21, 2026 | 15.01 | 15.28 | 15.28 | 15.48 | 14.77 | 6.67M |
| July 20, 2026 | 14.43 | 14.28 | 14.28 | 14.55 | 13.9 | 4.36M |
| July 17, 2026 | 13.77 | 14.07 | 14.07 | 14.54 | 13.23 | 8.78M |
| July 16, 2026 | 14.82 | 14.42 | 14.42 | 15.1 | 13.97 | 6.55M |
| July 15, 2026 | 15.48 | 15.37 | 15.37 | 16.17 | 14.74 | 5.84M |
| July 14, 2026 | 15.54 | 15.61 | 15.61 | 16.17 | 15.26 | 6.52M |
| July 13, 2026 | 15.7 | 15.16 | 15.16 | 15.93 | 14.96 | 7.63M |
| July 10, 2026 | 16.83 | 16.16 | 16.16 | 17.1 | 15.59 | 8.23M |
| July 09, 2026 | 16.43 | 16.74 | 16.74 | 17.15 | 15.54 | 10.21M |
| July 08, 2026 | 14.66 | 15.34 | 15.34 | 15.74 | 14.42 | 15.37M |
| July 07, 2026 | 17.36 | 16.2 | 16.2 | 17.92 | 15.95 | 9.29M |
AD
