Education
About Us
Working with TipRanks
Follow Us
Fluence Energy (FLNC)
NASDAQ:FLNC
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 27, 2025
19.98
20.33
18.38
18.74
18.74
-4.00%
7,723,011
1.20
Oct 24, 2025
17.08
19.54
17.08
19.52
19.52
+21.77%
9,200,875
1.45
Oct 23, 2025
15.99
16.40
15.28
16.03
16.03
+5.32%
5,512,226
0.87
Oct 22, 2025
16.04
16.13
14.31
15.22
15.22
-6.40%
8,524,339
1.36
Oct 21, 2025
17.47
17.57
16.01
16.26
16.26
-11.87%
7,328,858
1.18
Oct 20, 2025
19.85
19.92
18.01
18.45
18.45
+0.68%
5,754,843
0.92
Oct 17, 2025
19.11
19.94
18.23
18.33
18.32
-6.41%
6,882,228
1.11
Oct 16, 2025
20.93
22.12
18.64
19.58
19.58
-8.68%
11,333,080
1.85
Oct 15, 2025
20.59
21.87
19.69
21.44
21.44
+16.21%
18,888,189
3.20
Oct 14, 2025
15.36
19.39
15.16
18.45
18.45
+16.11%
15,089,040
2.63
Oct 13, 2025
14.00
16.34
13.97
15.89
15.89
+21.39%
10,184,570
1.81
Oct 10, 2025
14.92
15.46
12.98
13.09
13.09
-12.15%
9,816,875
1.77
Oct 09, 2025
14.50
15.27
14.10
14.90
14.90
-0.40%
6,402,148
1.16
Oct 08, 2025
14.35
15.45
14.01
14.96
14.96
+8.17%
5,916,311
1.07
Oct 07, 2025
15.81
15.81
13.60
13.83
13.83
-9.37%
9,486,334
1.74
Oct 06, 2025
14.21
15.50
13.76
15.26
15.26
+10.66%
9,559,260
1.78
Oct 03, 2025
13.15
14.22
13.00
13.79
13.79
+5.67%
8,837,906
1.65
Oct 02, 2025
13.63
14.15
12.66
13.05
13.05
-2.97%
8,908,023
1.68
Rows: