Fluence Energy, Inc.FLNCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.01 | $32.34 | $29.70 | $30.89 | 5.80M |
| 1/30/2026 | $30.65 | $33.51 | $30.26 | $30.77 | 7.34M |
| 1/29/2026 | $31.30 | $32.05 | $29.71 | $31.57 | 7.10M |
| 1/28/2026 | $29.02 | $31.49 | $28.91 | $30.99 | 6.06M |
| 1/27/2026 | $27.13 | $30.54 | $27.10 | $28.44 | 5.90M |
| 1/26/2026 | $26.62 | $27.54 | $25.70 | $27.12 | 4.53M |
| 1/23/2026 | $27.54 | $28.40 | $26.58 | $26.94 | 3.85M |
| 1/22/2026 | $27.25 | $28.46 | $26.50 | $27.27 | 5.65M |
| 1/21/2026 | $26.68 | $27.35 | $24.61 | $26.34 | 4.20M |
| 1/20/2026 | $25.66 | $26.70 | $24.38 | $25.51 | 6.87M |
| 1/16/2026 | $25.70 | $27.93 | $25.05 | $27.08 | 6.21M |
| 1/15/2026 | $23.49 | $26.32 | $23.39 | $25.50 | 7.09M |
| 1/14/2026 | $23.80 | $24.55 | $22.59 | $22.65 | 4.66M |
| 1/13/2026 | $23.85 | $25.23 | $22.95 | $23.82 | 4.96M |
| 1/12/2026 | $22.75 | $24.20 | $22.22 | $23.28 | 5.24M |
| 1/9/2026 | $21.95 | $23.39 | $21.62 | $23.20 | 4.35M |
| 1/8/2026 | $20.78 | $22.00 | $20.50 | $21.18 | 5.54M |
| 1/7/2026 | $21.60 | $21.60 | $19.91 | $20.56 | 4.67M |
| 1/6/2026 | $22.38 | $22.64 | $21.31 | $21.83 | 3.73M |
| 1/5/2026 | $23.13 | $23.57 | $21.71 | $22.25 | 3.83M |
| 1/2/2026 | $20.36 | $23.12 | $20.14 | $23.01 | 6.11M |
| 12/31/2025 | $19.97 | $20.19 | $19.49 | $19.78 | 2.04M |
| 12/30/2025 | $20.01 | $20.60 | $19.82 | $19.86 | 2.72M |
| 12/29/2025 | $19.49 | $20.95 | $19.37 | $19.97 | 2.72M |
| 12/26/2025 | $19.83 | $20.59 | $19.11 | $20.21 | 2.54M |
| 12/24/2025 | $19.70 | $20.00 | $19.22 | $19.83 | 1.52M |
| 12/23/2025 | $19.84 | $21.15 | $19.42 | $19.67 | 4.03M |
| 12/22/2025 | $20.34 | $20.95 | $19.54 | $20.45 | 4.11M |
| 12/19/2025 | $18.97 | $20.25 | $18.91 | $19.96 | 6.80M |
| 12/18/2025 | $20.48 | $20.82 | $19.00 | $19.31 | 4.41M |
| 12/17/2025 | $21.71 | $21.72 | $18.48 | $18.57 | 4.99M |
| 12/16/2025 | $20.81 | $21.37 | $18.52 | $21.31 | 6.08M |
| 12/15/2025 | $22.61 | $22.68 | $21.36 | $21.52 | 4.33M |
| 12/12/2025 | $25.44 | $25.85 | $22.01 | $22.19 | 7.06M |
| 12/11/2025 | $23.49 | $25.81 | $22.25 | $25.79 | 7.09M |
| 12/10/2025 | $23.90 | $24.41 | $22.54 | $23.81 | 3.99M |
| 12/9/2025 | $22.61 | $24.33 | $21.83 | $23.94 | 5.64M |
| 12/8/2025 | $22.58 | $23.67 | $21.83 | $22.86 | 6.26M |
| 12/5/2025 | $22.51 | $24.79 | $22.51 | $23.96 | 7.80M |
| 12/4/2025 | $20.11 | $23.48 | $19.84 | $23.34 | 10.29M |
| 12/3/2025 | $20.09 | $20.15 | $19.11 | $19.85 | 4.50M |
| 12/2/2025 | $19.20 | $20.27 | $18.91 | $19.96 | 5.69M |
| 12/1/2025 | $19.05 | $19.97 | $18.52 | $19.39 | 4.88M |
| 11/28/2025 | $19.01 | $19.99 | $18.70 | $19.64 | 3.41M |
| 11/26/2025 | $17.62 | $19.20 | $17.21 | $18.99 | 8.36M |
| 11/25/2025 | $18.15 | $19.23 | $15.10 | $16.77 | 11.84M |
| 11/24/2025 | $15.50 | $15.99 | $15.01 | $15.80 | 9.79M |
| 11/21/2025 | $15.58 | $15.88 | $14.58 | $15.40 | 7.75M |
| 11/20/2025 | $17.70 | $18.28 | $15.46 | $15.51 | 5.81M |
| 11/19/2025 | $17.25 | $18.05 | $16.38 | $16.81 | 4.16M |
| 11/18/2025 | $16.76 | $18.21 | $16.00 | $17.02 | 6.07M |
| 11/17/2025 | $17.45 | $18.09 | $16.92 | $17.23 | 4.93M |
| 11/14/2025 | $15.30 | $18.27 | $15.22 | $17.91 | 10.09M |
| 11/13/2025 | $18.93 | $19.49 | $16.00 | $16.25 | 14.49M |
| 11/12/2025 | $20.80 | $21.22 | $19.00 | $19.21 | 6.47M |
| 11/11/2025 | $21.03 | $21.10 | $18.65 | $20.73 | 8.01M |
| 11/10/2025 | $21.85 | $23.74 | $21.27 | $21.79 | 11.62M |
| 11/7/2025 | $19.01 | $21.06 | $17.68 | $20.79 | 6.46M |
| 11/6/2025 | $21.15 | $21.20 | $19.36 | $19.82 | 5.31M |
| 11/5/2025 | $19.81 | $21.72 | $19.41 | $20.72 | 6.63M |