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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.15	16.55	16.55	17.48	15.86	6.01M
February 19, 2026	17.03	16.56	16.56	17.5	16.54	5.69M
February 18, 2026	18.08	17.43	17.43	18.37	17.32	2.7M
February 17, 2026	18.02	17.78	17.78	18.36	17.18	4.54M
February 13, 2026	17.2	18.46	18.46	18.51	16.6	4.8M
February 12, 2026	17.47	17.44	17.44	18.48	17.02	6.98M
February 11, 2026	19.66	17.52	17.52	19.8	17.26	10.4M
February 10, 2026	19.99	18.99	18.99	21.08	18.91	8.25M
February 09, 2026	19.17	19.4	19.4	20.72	18.29	7.09M
February 06, 2026	20.4	19.44	19.44	21.6	18.82	12M
February 05, 2026	24.85	18.95	18.95	25.62	18.6	19.89M
February 04, 2026	33.04	28.99	28.99	33.5	26.39	10.33M
February 03, 2026	31.93	32.23	32.23	33.3	30.05	5.71M
February 02, 2026	30.01	30.89	30.89	32.34	29.7	5.82M
January 30, 2026	30.65	30.77	30.77	33.51	30.26	7.34M
January 29, 2026	31.3	31.57	31.57	32.05	29.71	7.1M
January 28, 2026	29.02	30.99	30.99	31.49	28.91	6.06M
January 27, 2026	27.13	28.44	28.44	30.54	27.1	5.9M
January 26, 2026	26.62	27.12	27.12	27.54	25.7	4.53M
January 23, 2026	27.54	26.94	26.94	28.4	26.6	3.82M
January 22, 2026	27.25	27.27	27.27	28.46	26.5	5.65M
January 21, 2026	26.68	26.34	26.34	27.35	24.61	4.2M
January 20, 2026	25.66	25.51	25.51	26.7	24.38	6.87M
January 16, 2026	25.7	27.08	27.08	27.93	25.05	6.21M
January 15, 2026	23.49	25.5	25.5	26.32	23.39	7.09M
January 14, 2026	23.8	22.65	22.65	24.55	22.59	4.66M
January 13, 2026	23.68	23.82	23.82	25.23	22.95	4.8M
January 12, 2026	22.75	23.28	23.28	24.2	22.22	5.24M
January 09, 2026	21.95	23.2	23.2	23.39	21.62	4.35M
January 08, 2026	20.78	21.18	21.18	22	20.5	5.54M
January 07, 2026	21.6	20.56	20.56	21.6	19.91	4.67M
January 06, 2026	22.38	21.83	21.83	22.64	21.31	3.73M
January 05, 2026	23.13	22.25	22.25	23.57	21.71	3.83M
January 02, 2026	20.36	23.01	23.01	23.12	20.14	6.11M
December 31, 2025	19.97	19.78	19.78	20.19	19.49	2.04M
December 30, 2025	20.01	19.86	19.86	20.6	19.82	2.72M
December 29, 2025	19.49	19.97	19.97	20.95	19.37	2.72M
December 26, 2025	19.83	20.21	20.21	20.59	19.11	2.54M
December 24, 2025	19.7	19.83	19.83	20	19.22	1.52M
December 23, 2025	19.84	19.67	19.67	21.15	19.42	4.03M
December 22, 2025	20.34	20.45	20.45	20.95	19.54	4.11M
December 19, 2025	18.97	19.96	19.96	20.25	18.91	6.8M
December 18, 2025	20.48	19.31	19.31	20.82	19	4.41M
December 17, 2025	21.71	18.57	18.57	21.72	18.48	4.99M
December 16, 2025	20.81	21.31	21.31	21.37	18.52	6.04M
December 15, 2025	22.61	21.52	21.52	22.68	21.36	4.33M
December 12, 2025	25.44	22.19	22.19	25.85	22.01	7.06M
December 11, 2025	23.49	25.79	25.79	25.81	22.25	7.09M
December 10, 2025	23.9	23.81	23.81	24.41	22.54	3.99M
December 09, 2025	22.61	23.94	23.94	24.33	21.83	5.64M
December 08, 2025	22.58	22.86	22.86	23.67	21.83	6.26M
December 05, 2025	22.51	23.96	23.96	24.79	22.51	7.8M
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

Fluence Energy, Inc. (FLNC) NASDAQ