Education
About Us
Working with TipRanks
Follow Us
Fluence Energy (FLNC)
NASDAQ:FLNC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
20.78
22.00
20.50
21.18
21.18
+3.02%
5,537,920
0.81
Jan 07, 2026
21.60
21.60
19.91
20.56
20.56
-5.82%
4,666,184
0.68
Jan 06, 2026
22.38
22.64
21.31
21.83
21.83
-1.89%
3,733,228
0.53
Jan 05, 2026
23.13
23.57
21.71
22.25
22.25
-3.30%
3,825,867
0.54
Jan 02, 2026
20.36
23.12
20.14
23.01
23.01
+16.33%
6,109,701
0.86
Dec 31, 2025
19.97
20.19
19.49
19.78
19.78
-0.40%
2,041,368
0.28
Dec 30, 2025
20.01
20.60
19.82
19.86
19.86
-0.55%
2,719,030
0.37
Dec 29, 2025
19.49
20.95
19.37
19.97
19.97
-1.19%
2,719,198
0.37
Dec 26, 2025
19.83
20.59
19.11
20.21
20.21
+1.92%
2,538,556
0.34
Dec 24, 2025
19.70
20.00
19.22
19.83
19.83
+0.81%
1,517,776
0.20
Dec 23, 2025
19.84
21.15
19.42
19.67
19.67
-3.81%
4,026,636
0.51
Dec 22, 2025
20.34
20.95
19.54
20.45
20.45
+2.45%
4,106,770
0.52
Dec 19, 2025
18.97
20.25
18.91
19.96
19.96
+3.37%
6,804,147
0.85
Dec 18, 2025
20.48
20.82
19.00
19.31
19.31
+3.98%
4,414,443
0.55
Dec 17, 2025
21.71
21.72
18.48
18.57
18.57
-12.86%
4,994,266
0.62
Dec 16, 2025
20.81
21.37
18.52
21.31
21.31
-0.98%
6,081,443
0.76
Dec 15, 2025
22.61
22.68
21.36
21.52
21.52
-3.02%
4,325,016
0.54
Dec 12, 2025
25.44
25.85
22.01
22.19
22.19
-13.96%
7,057,839
0.88
Dec 11, 2025
23.49
25.81
22.25
25.79
25.79
+8.32%
7,086,125
0.88
Dec 10, 2025
23.90
24.41
22.54
23.81
23.81
-0.54%
3,994,289
0.50
Dec 09, 2025
22.61
24.33
21.83
23.94
23.94
+4.72%
5,635,372
0.70
Dec 08, 2025
22.58
23.67
21.83
22.86
22.86
-4.59%
6,257,282
0.78
Dec 05, 2025
22.51
24.79
22.51
23.96
23.96
+2.66%
7,800,373
0.99
Dec 04, 2025
20.11
23.48
19.84
23.34
23.34
+17.58%
10,286,030
1.31
Dec 03, 2025
20.09
20.15
19.11
19.85
19.85
-0.55%
4,496,905
0.57
Dec 02, 2025
19.20
20.27
18.91
19.96
19.96
+2.94%
5,690,058
0.73
Dec 01, 2025
19.05
19.97
18.52
19.39
19.39
-1.27%
4,878,144
0.63
Nov 28, 2025
19.01
19.99
18.70
19.64
19.64
+3.42%
3,411,001
0.44
Nov 26, 2025
17.62
19.20
17.21
18.99
18.99
+13.24%
8,358,492
1.09
Nov 25, 2025
18.15
19.23
15.10
16.77
16.77
+6.14%
11,842,140
1.57
Nov 24, 2025
15.50
15.99
15.01
15.80
15.80
+2.60%
9,794,656
1.32
Nov 21, 2025
15.58
15.88
14.58
15.40
15.40
-0.71%
7,750,514
1.05
Nov 20, 2025
17.70
18.28
15.46
15.51
15.51
-7.73%
5,807,766
0.79
Nov 19, 2025
17.25
18.05
16.38
16.81
16.81
-1.23%
4,159,898
0.56
Nov 18, 2025
16.76
18.21
16.00
17.02
17.02
-1.22%
6,071,927
0.83
Nov 17, 2025
17.45
18.09
16.92
17.23
17.23
-3.80%
4,929,142
0.67
Nov 14, 2025
15.30
18.27
15.22
17.91
17.91
+10.22%
10,086,660
1.40
Nov 13, 2025
18.93
19.49
16.00
16.25
16.25
-15.41%
14,488,960
2.04
Nov 12, 2025
20.80
21.22
19.00
19.21
19.21
-7.33%
6,473,288
0.92
Nov 11, 2025
21.03
21.10
18.65
20.73
20.73
-4.86%
8,014,768
1.14
Nov 10, 2025
21.85
23.74
21.27
21.79
21.79
+4.81%
11,621,820
1.66
Nov 07, 2025
19.01
21.06
17.68
20.79
20.79
+4.89%
6,457,808
0.92
Nov 06, 2025
21.15
21.20
19.36
19.82
19.82
-4.34%
5,313,410
0.76
Nov 05, 2025
19.81
21.72
19.41
20.72
20.72
+8.03%
6,634,673
0.96
Nov 04, 2025
19.52
20.99
19.01
19.18
19.18
-7.83%
5,288,233
0.77
Nov 03, 2025
21.50
22.44
20.71
20.81
20.81
-0.90%
7,600,512
1.12
Oct 31, 2025
20.01
21.73
19.95
21.00
21.00
+2.59%
6,563,553
0.98
Oct 30, 2025
19.70
21.40
19.41
20.47
20.47
+0.94%
8,772,682
1.32
Oct 29, 2025
18.90
21.21
18.52
20.28
20.28
+12.04%
9,026,397
1.38
Oct 28, 2025
19.20
19.31
17.90
18.10
18.10
-3.42%
4,369,106
0.67
Rows: