Fluence Energy, Inc. (FLNC) NASDAQ

27.91

+0.76(+2.80%)

Updated at June 02 04:00PM

Currency In USD

FLNC Historical Return

If you invested $1000 in Fluence Energy, Inc. (FLNC) since IPO date, it would be worth $802.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,192.19, while $1000 invested 1 year ago would be worth $6,328.83. This corresponds to total returns of -19.71%, 19.22%, 532.88%, respectively, with annualized returns of -4.66%, 6.03%, 532.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	26.51	27.91	27.91	29.97	26.24	24.27M
June 01, 2026	23.42	27.15	27.15	28.88	23.24	45.44M
May 29, 2026	21.21	18.88	18.88	21.21	18.61	11.15M
May 28, 2026	20.81	21.36	21.36	21.92	19.92	6.9M
May 27, 2026	20.67	21.22	21.22	21.77	20.29	6.32M
May 26, 2026	21.98	21.33	21.33	22.45	20.7	7.56M
May 22, 2026	20.2	21.49	21.49	22.49	19.9	10.92M
May 21, 2026	18.84	20.19	20.19	20.58	18.71	6.98M
May 20, 2026	18.48	18.94	18.94	19.48	17.8	7.21M
May 19, 2026	18.95	17.91	17.91	19.4	17.23	9.26M
May 18, 2026	20.85	19.54	19.54	21.87	18.68	15.01M
May 15, 2026	19.84	20.77	20.77	21.14	19	14.97M
May 14, 2026	21.72	20.94	20.94	22.31	20.64	11.2M
May 13, 2026	21.01	22.1	22.1	22.66	19.66	25.12M
May 12, 2026	22.63	21.28	21.28	23.85	20.59	20.32M
May 11, 2026	23.56	25.23	25.23	27.39	22.22	27.13M
May 08, 2026	23.78	24.16	24.16	26.98	23.52	41.26M
May 07, 2026	19.2	18.97	18.97	20.29	16.31	45.64M
May 06, 2026	12.65	13.56	13.56	13.65	12.36	7.59M
May 05, 2026	12.33	12.69	12.69	12.81	12.26	4.29M
May 04, 2026	12	12.33	12.33	12.5	11.89	4.96M
May 01, 2026	12.09	12.19	12.19	12.41	11.75	4.64M
April 30, 2026	11.55	12.18	12.18	12.4	11.49	4.89M
April 29, 2026	12.48	11.83	11.83	12.5	11.34	4.82M
April 28, 2026	12.78	12.35	12.35	12.95	11.94	5.57M
April 27, 2026	13.43	13.36	13.36	13.92	12.57	5.2M
April 24, 2026	13.49	13.38	13.38	13.54	13.04	2.65M
April 23, 2026	13.49	13.52	13.52	13.71	12.94	3.13M
April 22, 2026	13.26	13.5	13.5	13.75	13.01	5.47M
April 21, 2026	13.09	12.77	12.77	13.68	12.64	5.55M
April 20, 2026	13.38	12.63	12.63	13.45	12.18	5.77M
April 17, 2026	13.82	13.54	13.54	14.72	13.28	7.59M
April 16, 2026	15.63	14.98	14.98	15.83	14.72	3.81M
April 15, 2026	15.27	15.21	15.21	15.94	14.77	3.98M
April 14, 2026	14.7	14.8	14.8	14.98	14.13	3.78M
April 13, 2026	13.55	13.65	13.65	14.11	13.3	3.04M
April 10, 2026	13.66	13.78	13.78	14.77	13.6	4.15M
April 09, 2026	13.06	13.56	13.56	13.66	12.92	3.07M
April 08, 2026	14.56	13.12	13.12	14.61	12.82	5.37M
April 07, 2026	12.95	13.25	13.25	13.31	12.53	4.57M
April 06, 2026	13.11	13.2	13.2	14.02	13.02	3.22M
April 02, 2026	12.34	13.3	13.3	13.39	12.12	3.74M
April 01, 2026	14.2	13.02	13.02	14.45	12.85	4.33M
March 31, 2026	13.17	13.76	13.76	13.96	12.91	5.77M
March 30, 2026	14.29	13	13	14.36	12.87	3.93M
March 27, 2026	14.76	14.15	14.15	14.94	14.06	3.31M
March 26, 2026	15.94	14.96	14.96	16.05	14.85	2.92M
March 25, 2026	16.55	16.35	16.35	16.86	16.21	2.74M
March 24, 2026	15.17	16.15	16.15	16.31	15.17	2.96M
March 23, 2026	15.33	15.36	15.36	15.85	15.08	3.32M
March 20, 2026	15.94	15.13	15.13	16.25	14.94	3.71M
March 19, 2026	15.91	16.03	16.03	16.41	15.66	2.86M
March 18, 2026	16.67	15.99	15.99	16.83	15.95	2.54M
March 17, 2026	16.56	16.5	16.5	16.79	16.25	2.29M
March 16, 2026	16.92	16.78	16.78	17.33	16.48	2.56M
March 13, 2026	16.76	16.38	16.38	17.41	16.01	3.39M
March 12, 2026	16.7	16.42	16.42	17.15	16.18	3.83M
March 11, 2026	17.39	17.11	17.11	18.21	16.97	6.87M
March 10, 2026	15.94	16.88	16.88	16.91	15.66	4.62M
March 09, 2026	14.57	15.7	15.7	15.95	14.47	4.87M