Education
About Us
Working with TipRanks
Follow Us
Fluence Energy (FLNC)
NASDAQ:FLNC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
15.05
16.26
15.05
15.80
15.80
+5.90%
4,469,752
0.79
Mar 03, 2026
14.23
15.05
13.81
14.92
14.92
-1.32%
8,393,948
1.50
Mar 02, 2026
14.88
15.72
14.76
15.12
15.12
-2.70%
4,999,361
0.89
Feb 27, 2026
15.62
15.86
15.22
15.54
15.54
-4.07%
3,967,921
0.71
Feb 26, 2026
15.84
16.24
15.26
16.20
16.20
-0.80%
6,744,799
1.20
Feb 25, 2026
16.70
16.90
16.18
16.33
16.33
-0.97%
4,128,467
0.72
Feb 24, 2026
15.70
16.94
15.34
16.49
16.49
+2.61%
3,691,114
0.63
Feb 23, 2026
16.20
16.46
15.49
16.07
16.07
-2.90%
6,039,096
1.03
Feb 20, 2026
16.15
17.48
15.86
16.55
16.55
-0.06%
6,014,333
1.03
Feb 19, 2026
17.03
17.50
16.54
16.56
16.56
-4.99%
5,688,650
0.98
Feb 18, 2026
18.08
18.37
17.32
17.43
17.43
-1.97%
2,704,792
0.46
Feb 17, 2026
18.02
18.36
17.18
17.78
17.78
-3.68%
4,542,160
0.77
Feb 16, 2026
17.20
18.51
16.60
18.46
18.46
0.00%
0
0.00
Feb 13, 2026
17.20
18.51
16.60
18.46
18.46
+5.85%
4,802,537
0.78
Feb 12, 2026
17.47
18.48
17.02
17.44
17.44
-0.46%
6,982,619
1.13
Feb 11, 2026
19.66
19.80
17.26
17.52
17.52
-9.69%
10,396,240
1.69
Feb 10, 2026
19.99
21.08
18.91
18.99
18.99
-2.11%
8,253,038
1.33
Feb 09, 2026
19.17
20.72
18.29
19.40
19.40
-0.21%
7,085,981
1.14
Feb 06, 2026
20.40
21.60
18.82
19.44
19.44
+2.59%
12,000,030
1.97
Feb 05, 2026
24.85
25.62
18.60
18.95
18.95
-34.63%
19,885,211
3.38
Feb 04, 2026
33.04
33.50
26.39
28.99
28.99
-10.05%
10,205,270
1.76
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
Rows: