Fluence Energy, Inc. - FLNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	15.75	15.8	15.8	16.08	15.75	1.49M
December 24, 2024	15.95	16.13	16.13	16.27	15.95	782,300
December 23, 2024	15.19	15.94	15.94	15.97	15.03	2M
December 20, 2024	14.75	15.21	15.21	15.74	14.72	3.39M
December 19, 2024	16.27	15	15	16.53	14.81	4.57M
December 18, 2024	16.6	16.07	16.07	17.71	15.79	3.57M
December 17, 2024	16.79	17.04	17.04	17.37	16.56	1.77M
December 16, 2024	17.17	16.95	16.95	17.24	16.61	3.54M
December 13, 2024	16.75	17.17	17.17	17.62	16.73	3.41M
December 12, 2024	16.68	17.07	17.07	17.6	16.53	3.28M
December 11, 2024	16.25	16.67	16.67	16.75	15.9	14.72M
December 10, 2024	16.19	16.42	16.42	17.31	15.77	11.61M
December 09, 2024	17.27	18.52	18.52	18.99	17.12	2.77M
December 06, 2024	17.16	16.92	16.92	17.6	16.71	1.66M
December 05, 2024	17.13	16.84	16.84	17.38	16.8	2.08M
December 04, 2024	18.29	17.08	17.08	18.5	16.66	5.74M
December 03, 2024	18.89	18.33	18.33	18.95	18.24	1.95M
December 02, 2024	18.91	18.77	18.77	19.24	18.62	2.42M
November 29, 2024	18.53	18.81	18.81	18.99	17.95	1.8M
November 27, 2024	19.27	18.37	18.37	19.38	17.86	6.61M
November 26, 2024	21	19	19	21.22	18.78	9.58M
November 25, 2024	24	23.5	23.5	24	22.51	3.61M
November 22, 2024	21.25	23.02	23.02	23.16	21.07	2.78M
November 21, 2024	21.72	21.18	21.18	22.14	21.16	1.57M
November 20, 2024	21	21.91	21.91	22.12	20.81	1.59M
November 19, 2024	19.94	21.09	21.09	21.35	19.39	2.15M
November 18, 2024	19.27	19.64	19.64	19.68	18.8	2.39M
November 15, 2024	21.15	19.34	19.34	21.15	19.28	1.68M
November 14, 2024	20.26	21.01	21.01	21.07	19.84	1.82M
November 13, 2024	20.5	20.22	20.22	21.34	20.12	1.26M
November 12, 2024	21.2	20.45	20.45	21.45	19.95	1.71M
November 11, 2024	20.78	21.67	21.67	21.7	20.2	1.21M
November 08, 2024	20.26	20.67	20.67	20.71	19.38	1.75M
November 07, 2024	19.59	20.14	20.14	20.48	19.26	2.24M
November 06, 2024	18.73	19.47	19.47	20.09	18.2	4.93M
November 05, 2024	21.74	22.42	22.42	22.45	20.91	1.89M
November 04, 2024	21.38	22.15	22.15	22.7	21.31	2M
November 01, 2024	21.96	21.28	21.28	22.69	21.27	1.48M
October 31, 2024	21.14	21.75	21.75	21.98	20.66	1.06M
October 30, 2024	20.52	21.19	21.19	22.11	20.39	1.76M
October 29, 2024	20.32	20.84	20.84	20.89	20	995,004
October 28, 2024	21	20.81	20.81	21.65	20.78	1.01M
October 25, 2024	21	20.66	20.66	21.4	20.61	1.35M
October 24, 2024	20.52	20.74	20.74	21.45	20.2	1.7M
October 23, 2024	19.34	19.8	19.8	19.86	19.15	1.74M
October 22, 2024	20.65	19.81	19.81	20.65	19.77	1.63M
October 21, 2024	21	20.68	20.68	21.11	20.42	1.19M
October 18, 2024	21.41	21.06	21.06	21.69	21.01	814,126
October 17, 2024	22.44	21.38	21.38	22.48	21.31	1.14M
October 16, 2024	21.93	22.41	22.41	22.45	21.45	1.22M
October 15, 2024	21.63	21.3	21.3	21.65	20.78	1.18M
October 14, 2024	21.95	21.87	21.87	22.03	21.22	792,018
October 11, 2024	20.23	21.7	21.7	21.91	20.13	956,497
October 10, 2024	20.9	20.57	20.57	21	20.23	1.28M
October 09, 2024	20.64	21.39	21.39	21.64	20.4	1.13M
October 08, 2024	21.04	20.68	20.68	21.04	20.09	1.48M
October 07, 2024	21.77	21.16	21.16	22.61	20.86	1.41M
October 04, 2024	22.13	21.99	21.99	22.81	21.51	1.49M
October 03, 2024	21.55	21.51	21.51	21.91	21.12	887,505
October 02, 2024	21.3	21.85	21.85	22.01	19.81	3.02M

Fluence Energy, Inc. (FLNC) NASDAQ