Education
About Us
Working with TipRanks
Follow Us
Fluence Energy (FLNC)
NASDAQ:FLNC
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
31.93
33.30
30.05
32.23
32.23
+4.34%
5,705,363
0.98
Feb 02, 2026
30.01
32.34
29.70
30.89
30.89
+0.39%
5,818,874
1.00
Jan 30, 2026
30.65
33.51
30.26
30.77
30.77
-2.53%
7,341,111
1.25
Jan 29, 2026
31.30
32.05
29.71
31.57
31.57
+1.87%
7,098,323
1.20
Jan 28, 2026
29.02
31.49
28.91
30.99
30.99
+8.97%
6,062,616
1.03
Jan 27, 2026
27.13
30.54
27.10
28.44
28.44
+4.87%
5,896,697
1.00
Jan 26, 2026
26.62
27.54
25.70
27.12
27.12
+0.67%
4,526,680
0.76
Jan 23, 2026
27.54
28.40
26.58
26.94
26.94
-1.21%
3,838,106
0.64
Jan 22, 2026
27.25
28.46
26.50
27.27
27.27
+3.53%
5,654,774
0.94
Jan 21, 2026
26.68
27.35
24.61
26.34
26.34
+3.25%
4,196,033
0.69
Jan 20, 2026
25.66
26.70
24.38
25.51
25.51
-5.80%
6,865,631
1.13
Jan 19, 2026
25.70
27.93
25.05
27.08
27.08
0.00%
0
0.00
Jan 16, 2026
25.70
27.93
25.05
27.08
27.08
+6.20%
6,205,323
0.99
Jan 15, 2026
23.49
26.32
23.39
25.50
25.50
+12.58%
7,091,801
1.10
Jan 14, 2026
23.80
24.55
22.59
22.65
22.65
-4.91%
4,656,833
0.70
Jan 13, 2026
23.85
25.23
22.95
23.82
23.82
+2.32%
4,960,207
0.74
Jan 12, 2026
22.75
24.20
22.22
23.28
23.28
+0.34%
5,243,222
0.77
Jan 09, 2026
21.95
23.39
21.62
23.20
23.20
+9.54%
4,351,587
0.64
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
Rows: