Fluence Energy, Inc. (FLNC) NASDAQ

Currency In USD

FLNC Historical Return

If you invested $1000 in Fluence Energy, Inc. (FLNC) since IPO date, it would be worth $398 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $504.16, while $1000 invested 1 year ago would be worth $1,642.69. This corresponds to total returns of -60.2%, -49.58%, 64.27%, respectively, with annualized returns of -17.58%, -20.39%, 64.27%.

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
July 31, 2026	15.13	13.93	13.93	15.13	13.42	7.59M
July 30, 2026	12.72	13.47	13.47	13.62	12.64	5.13M
July 29, 2026	13.25	11.89	11.89	13.26	11.84	6.63M
July 28, 2026	12.95	12.62	12.62	12.95	12.06	6.38M
July 27, 2026	13.34	13.51	13.51	13.99	12.92	8.47M
July 23, 2026	14.54	14.42	14.42	15	14.22	5.65M
July 22, 2026	15.87	14.66	14.66	16.12	14.63	8.71M
July 21, 2026	15.01	15.28	15.28	15.48	14.77	6.67M
July 20, 2026	14.43	14.28	14.28	14.55	13.9	4.36M
July 17, 2026	13.77	14.07	14.07	14.54	13.23	8.78M
July 16, 2026	14.82	14.42	14.42	15.1	13.97	6.55M
July 15, 2026	15.48	15.37	15.37	16.17	14.74	5.84M
July 14, 2026	15.54	15.61	15.61	16.17	15.26	6.52M
July 13, 2026	15.7	15.16	15.16	15.93	14.96	7.63M
July 10, 2026	16.83	16.16	16.16	17.1	15.59	8.23M
July 09, 2026	16.43	16.74	16.74	17.15	15.54	10.21M
July 08, 2026	14.66	15.34	15.34	15.74	14.42	15.37M
July 07, 2026	17.36	16.2	16.2	17.92	15.95	9.29M
July 06, 2026	17.33	17.82	17.82	18.34	17.21	6.17M
July 02, 2026	18.48	17	17	18.87	16.41	10.38M
July 01, 2026	19.53	18.36	18.36	20.43	18.3	8.34M
June 30, 2026	19.79	19.88	19.88	20.96	19.52	9.09M
June 29, 2026	19.14	19.15	19.15	19.72	17.8	10.18M
June 26, 2026	18.92	19.27	19.27	19.77	18.58	8.99M
June 25, 2026	20.12	19.38	19.38	20.41	18.66	6.94M
June 24, 2026	21.44	19.75	19.75	21.59	19.29	8.01M
June 23, 2026	23.31	21.21	21.21	23.5	21.19	13.24M
June 22, 2026	25.05	25.19	25.19	26.58	24.5	9.21M
June 18, 2026	24.23	24.8	24.8	25.05	22.03	9.94M
June 17, 2026	23.92	23.42	23.42	25.67	23.25	8.56M
June 16, 2026	24.2	23.92	23.92	26.18	23.04	10.72M
June 15, 2026	24.72	24.18	24.18	25.09	22.8	8.93M
June 12, 2026	24.3	23.71	23.71	25.32	23.01	9.29M
June 11, 2026	21.76	24.28	24.28	24.34	21.31	13.93M
June 10, 2026	24	21.62	21.62	26.8	21.38	18.34M
June 09, 2026	24.3	23.46	23.46	27.98	22.56	19.56M
June 08, 2026	23.88	24.07	24.07	25.58	22.85	10.13M
June 05, 2026	26.32	22.91	22.91	26.32	22.22	12.8M
June 04, 2026	24.32	27.15	27.15	27.54	24.01	10.79M
June 03, 2026	27.15	24.85	24.85	28.08	24.67	12.58M
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