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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.11	23.34	23.34	23.48	19.84	10.19M
December 03, 2025	20.09	19.85	19.85	20.15	19.11	4.5M
December 02, 2025	19.2	19.96	19.96	20.27	18.91	5.69M
December 01, 2025	19.05	19.39	19.39	19.97	18.52	4.88M
November 28, 2025	19.01	19.64	19.64	19.99	18.7	3.41M
November 26, 2025	17.62	18.99	18.99	19.2	17.21	8.36M
November 25, 2025	18.15	16.77	16.77	19.23	15.1	11.84M
November 24, 2025	15.5	15.8	15.8	15.99	15.01	9.79M
November 21, 2025	15.58	15.4	15.4	15.88	14.58	7.75M
November 20, 2025	17.7	15.51	15.51	18.28	15.46	5.81M
November 19, 2025	17.23	16.81	16.81	18.05	16.38	4.09M
November 18, 2025	16.76	17.02	17.02	18.21	16	6.07M
November 17, 2025	17.45	17.23	17.23	18.09	16.92	4.93M
November 14, 2025	15.3	17.91	17.91	18.27	15.22	10.08M
November 13, 2025	18.93	16.25	16.25	19.49	16	14.46M
November 12, 2025	20.8	19.21	19.21	21.22	19	6.47M
November 11, 2025	21.03	20.73	20.73	21.1	18.65	8.01M
November 10, 2025	21.84	21.79	21.79	23.74	21.27	11.62M
November 07, 2025	19.01	20.79	20.79	21.06	17.68	6.46M
November 06, 2025	21.15	19.82	19.82	21.2	19.36	5.3M
November 05, 2025	19.81	20.72	20.72	21.72	19.41	6.63M
November 04, 2025	19.5	19.18	19.18	20.99	19.01	5.18M
November 03, 2025	21.5	20.81	20.81	22.44	20.71	7.6M
October 31, 2025	20.01	21	21	21.73	19.95	6.58M
October 30, 2025	19.55	20.47	20.47	21.4	19.41	8.72M
October 29, 2025	18.9	20.28	20.28	21.21	18.52	9.07M
October 28, 2025	19.2	18.1	18.1	19.31	17.9	4.32M
October 27, 2025	19.98	18.74	18.74	20.33	18.38	7.75M
October 24, 2025	17.08	19.52	19.52	19.54	17.08	9.2M
October 23, 2025	16.09	16.03	16.03	16.4	15.28	5.47M
October 22, 2025	16.04	15.22	15.22	16.13	14.31	8.52M
October 21, 2025	17.48	16.26	16.26	17.57	16.02	7.31M
October 20, 2025	19.85	18.45	18.45	19.92	18.01	5.78M
October 17, 2025	19.11	18.33	18.33	19.94	18.23	6.88M
October 16, 2025	20.93	19.58	19.58	22.12	18.64	11.33M
October 15, 2025	20.59	21.44	21.44	21.87	19.69	18.89M
October 14, 2025	15.36	18.45	18.45	19.39	15.16	15.09M
October 13, 2025	14	15.89	15.89	16.34	13.97	10.18M
October 10, 2025	14.92	13.09	13.09	15.46	12.98	9.82M
October 09, 2025	14.5	14.9	14.9	15.27	14.1	6.4M
October 08, 2025	14.35	14.96	14.96	15.45	14.01	5.92M
October 07, 2025	15.81	13.83	13.83	15.81	13.6	9.39M
October 06, 2025	14.21	15.26	15.26	15.5	13.76	9.56M
October 03, 2025	13.15	13.79	13.79	14.22	13	8.84M
October 02, 2025	13.63	13.05	13.05	14.15	12.66	8.91M
October 01, 2025	11	13.45	13.45	13.53	10.95	11.1M
September 30, 2025	11.34	10.8	10.8	11.34	10.47	6.11M
September 29, 2025	12.2	11.4	11.4	12.88	11.2	8.07M
September 26, 2025	11.49	11.91	11.91	12.15	11.26	7.29M
September 25, 2025	10.91	11.73	11.73	11.97	10.51	14.22M
September 24, 2025	10.64	11.18	11.18	12.1	10.62	13.86M
September 23, 2025	10.57	10.21	10.21	11.15	10.05	10.01M
September 22, 2025	9.51	10.6	10.6	10.86	9.23	12.22M
September 19, 2025	8.05	9.36	9.36	9.48	8	8.24M
September 18, 2025	7.67	7.92	7.92	8.09	7.54	5.63M
September 17, 2025	7.5	7.44	7.44	7.8	7.26	3.94M
September 16, 2025	7.58	7.5	7.5	8.3	7.48	5.83M
September 15, 2025	7.16	7.39	7.39	7.41	7.09	3.86M
September 12, 2025	6.94	7	7	7.17	6.79	7.05M
September 11, 2025	6.76	6.94	6.94	7.09	6.6	4.16M

Fluence Energy, Inc. (FLNC) NASDAQ