Fluence Energy Inc Class A (FLNC)
NASDAQ:FLNC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
14.20
14.45
12.85
13.02
13.02
-5.38%
4,336,016
0.83
Mar 31, 2026
13.17
13.96
12.91
13.76
13.76
+5.85%
5,856,821
1.13
Mar 30, 2026
14.29
14.36
12.87
13.00
13.00
-8.13%
3,948,068
0.77
Mar 27, 2026
14.76
14.94
14.06
14.15
14.15
-5.41%
3,317,808
0.65
Mar 26, 2026
15.94
16.05
14.85
14.96
14.96
-8.50%
2,924,852
0.57
Mar 25, 2026
16.55
16.87
16.21
16.35
16.35
+1.24%
2,741,350
0.54
Mar 24, 2026
15.17
16.31
15.17
16.15
16.15
+5.14%
2,967,444
0.58
Mar 23, 2026
15.33
15.85
15.08
15.36
15.36
+1.52%
3,320,605
0.65
Mar 20, 2026
15.94
16.25
14.94
15.13
15.13
-5.61%
3,722,859
0.72
Mar 19, 2026
15.91
16.41
15.66
16.03
16.03
+0.25%
2,987,910
0.57
Mar 18, 2026
16.67
16.83
15.95
15.99
15.99
-3.09%
2,550,719
0.49
Mar 17, 2026
16.56
16.79
16.25
16.50
16.50
-1.67%
2,364,966
0.45
Mar 16, 2026
16.92
17.33
16.48
16.78
16.78
+2.44%
2,612,607
0.49
Mar 13, 2026
16.76
17.41
16.01
16.38
16.38
-0.24%
3,391,177
0.63
Mar 12, 2026
16.70
17.15
16.18
16.42
16.42
-4.03%
3,847,001
0.71
Mar 11, 2026
17.39
18.21
16.97
17.11
17.11
+1.36%
6,928,767
1.28
Mar 10, 2026
15.94
16.91
15.66
16.88
16.88
+7.52%
4,650,157
0.86
Mar 09, 2026
14.57
15.95
14.47
15.70
15.70
+6.22%
4,875,589
0.90
Mar 06, 2026
15.47
16.19
14.77
14.78
14.78
-6.22%
2,489,872
0.45
Mar 05, 2026
15.14
15.81
14.97
15.76
15.76
-0.25%
3,512,774
0.62
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
Rows: