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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fluence Energy, Inc. (FLNC) NASDAQ