Dark

FLNC
Fluence Energy, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:56 PM EDT

7.30USD-4.700%(-0.36)15,249,616

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

7.53USD-1.632%(-0.13)78,851

After-hours

Sep 18, 2026 4:51:30 PM EDT

7.31USD+0.137%(+0.01)85,998

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	7.5350	7.6400	7.1100	7.3200	-4.439%	15,249,616	0.000%
2026-09-17	7.2300	7.8400	7.0100	7.6600	-15.359%	33,757,123	-4.439%
2026-09-16	9.5300	9.6000	8.8500	9.0500	-2.688%	8,885,127	-19.116%
2026-09-15	9.4000	9.5300	9.2300	9.3000	-1.169%	3,775,238	-21.290%
2026-09-14	9.3250	9.6500	9.2400	9.4100	-5.237%	5,761,323	-22.210%
2026-09-11	9.8000	10.1550	9.7600	9.9300	+2.477%	4,957,057	-26.284%
2026-09-10	9.7800	10.0699	9.6400	9.6900	-4.249%	5,883,251	-24.458%
2026-09-09	10.6900	10.8700	10.1000	10.1200	-8.333%	6,479,429	-27.668%
2026-09-08	10.6600	11.3700	10.6200	11.0400	+6.667%	9,191,634	-33.696%
2026-09-04	10.1100	10.3700	10.0500	10.3500	+1.471%	3,331,208	-29.275%
2026-09-03	10.0120	10.4150	9.9500	10.2000	-3.409%	8,677,732	-28.235%
2026-09-02	10.3850	10.7172	10.2350	10.5600	+1.344%	4,741,808	-30.682%
2026-09-01	10.5820	10.6399	10.3450	10.4200	-3.608%	4,417,760	-29.750%
2026-08-31	10.8200	11.1000	10.7200	10.8100	-0.643%	4,021,732	-32.285%
2026-08-28	11.2700	11.5100	10.8100	10.8800	-4.812%	4,925,125	-32.721%
2026-08-27	11.5200	11.6100	11.1850	11.4300	+3.159%	4,807,787	-35.958%
2026-08-26	11.1200	11.2900	10.8000	11.0800	-1.423%	5,323,651	-33.935%
2026-08-25	11.7700	11.8500	11.0350	11.2400	+3.499%	7,484,876	-34.875%
2026-08-24	11.1300	11.2050	10.8050	10.8600	-4.233%	6,914,417	-32.597%
2026-08-21	11.3400	11.6885	11.2050	11.3400	-0.439%	5,084,427	-35.450%
2026-08-20	11.5700	11.7600	11.0950	11.3900	-5.634%	8,557,215	-35.733%
2026-08-19	11.7900	12.1550	11.5600	12.0700	+2.723%	5,938,997	-39.354%
2026-08-18	12.0500	12.2900	11.6100	11.7500	-6.968%	5,912,329	-37.702%
2026-08-17	13.1300	13.1750	12.4800	12.6300	-3.881%	6,830,665	-42.043%
2026-08-14	13.0000	13.6105	13.0000	13.1400	-0.605%	3,994,843	-44.292%
2026-08-13	12.9700	13.6086	12.9000	13.2200	+0.152%	6,907,875	-44.629%
2026-08-12	13.5050	13.6900	13.0800	13.2000	+0.686%	4,049,728	-44.545%
2026-08-11	13.2800	13.5200	12.9350	13.1100	+3.636%	4,171,292	-44.165%
2026-08-10	13.2650	13.3900	12.6350	12.6500	-4.130%	5,188,633	-42.134%
2026-08-07	13.3700	13.5357	12.5700	13.1950	-0.114%	8,480,913	-44.524%
2026-08-06	12.8120	15.1000	12.6900	13.2100	-7.168%	28,500,163	-44.587%
2026-08-05	15.2700	15.4699	14.2300	14.2300	-9.190%	18,407,677	-48.559%
2026-08-04	15.7000	15.8400	14.9150	15.6700	+7.624%	9,302,196	-53.287%
2026-08-03	13.4800	14.8000	13.2500	14.5600	+4.523%	6,978,165	-49.725%
2026-07-31	15.1250	15.1250	13.4200	13.9300	+3.415%	7,627,711	-47.452%
2026-07-30	12.7200	13.6150	12.6400	13.4700	+13.288%	5,496,720	-45.657%
2026-07-29	13.2500	13.2600	11.8400	11.8900	-5.784%	6,707,760	-38.436%
2026-07-28	12.9500	12.9500	12.0601	12.6200	-6.588%	6,437,326	-41.997%
2026-07-27	13.3400	13.9900	12.9200	13.5100	+0.521%	8,573,468	-45.818%
2026-07-24	14.2600	14.3250	13.3850	13.4400	-6.796%	5,597,350	-45.536%
2026-07-23	14.5400	15.0000	14.2200	14.4200	-1.637%	5,665,729	-49.237%
2026-07-22	15.8700	16.1200	14.6300	14.6600	-4.058%	8,732,700	-50.068%
2026-07-21	15.0100	15.4800	14.7655	15.2800	+7.003%	6,724,668	-52.094%
2026-07-20	14.4320	14.5500	13.9000	14.2800	+1.493%	4,379,033	-48.739%
2026-07-17	13.7700	14.5400	13.2300	14.0700	-2.427%	8,796,070	-47.974%
2026-07-16	14.8150	15.1000	13.9700	14.4200	-6.181%	6,577,753	-49.237%
2026-07-15	15.4800	16.1700	14.7400	15.3700	-1.537%	5,853,337	-52.375%
2026-07-14	15.5350	16.1700	15.2600	15.6100	+2.968%	6,524,199	-53.107%
2026-07-13	15.7000	15.9300	14.9600	15.1600	-6.188%	7,778,429	-51.715%
2026-07-10	16.8300	17.1000	15.5850	16.1600	-3.465%	8,296,144	-54.703%
2026-07-09	16.4300	17.1500	15.5400	16.7400	+9.126%	10,475,823	-56.272%
2026-07-08	14.6600	15.7400	14.4200	15.3400	-5.309%	15,436,185	-52.282%
2026-07-07	17.3550	17.9200	15.9450	16.2000	-9.091%	9,320,009	-54.815%
2026-07-06	17.3300	18.3400	17.2100	17.8200	+4.824%	6,201,178	-58.923%
2026-07-02	18.4750	18.8700	16.4100	17.0000	-7.407%	10,421,568	-56.941%
2026-07-01	19.5300	20.4300	18.3000	18.3600	-7.646%	8,357,018	-60.131%
2026-06-30	19.7900	20.9600	19.5200	19.8800	+3.812%	9,117,958	-63.179%
2026-06-29	19.1400	19.7200	17.8000	19.1500	-0.623%	10,243,035	-61.775%
2026-06-26	18.9200	19.7700	18.5800	19.2700	-0.568%	9,059,070	-62.013%
2026-06-25	20.1200	20.4133	18.6600	19.3800	-1.873%	7,101,867	-62.229%
2026-06-24	21.4400	21.5900	19.2900	19.7500	-6.884%	8,161,886	-62.937%
2026-06-23	23.3100	23.5000	21.1900	21.2100	-15.800%	13,325,509	-65.488%
2026-06-22	25.0500	26.5800	24.5000	25.1900	+1.573%	9,287,081	-70.941%
2026-06-18	24.2300	25.0500	22.0300	24.8000	+5.892%	10,044,713	-70.484%
2026-06-17	23.9200	25.6699	23.2500	23.4200	-2.090%	8,617,069	-68.745%
2026-06-16	24.2000	26.1800	23.0400	23.9200	-1.075%	10,761,690	-69.398%
2026-06-15	24.7200	25.0900	22.8000	24.1800	+1.982%	8,970,383	-69.727%
2026-06-12	24.3000	25.3200	23.0100	23.7100	-2.348%	9,317,434	-69.127%
2026-06-11	21.7600	24.3400	21.3100	24.2800	+12.303%	14,271,548	-69.852%
2026-06-10	24.0000	26.8000	21.3750	21.6200	-7.843%	18,536,735	-66.142%
2026-06-09	24.3000	27.9800	22.5600	23.4600	-2.534%	19,705,869	-68.798%
2026-06-08	23.8800	25.5800	22.8500	24.0700	+5.063%	10,190,444	-69.589%
2026-06-05	26.3200	26.3200	22.2200	22.9100	-15.617%	12,912,815	-68.049%
2026-06-04	24.3200	27.5390	24.0100	27.1500	+9.256%	10,885,713	-73.039%
2026-06-03	27.1400	28.0802	24.6700	24.8500	-10.964%	12,907,038	-70.543%
2026-06-02	26.5100	29.9700	26.2411	27.9100	+2.799%	24,678,836	-73.773%
2026-06-01	23.4200	28.8800	23.2442	27.1500	+43.803%	46,233,518	-73.039%
2026-05-29	21.2050	21.2050	18.6150	18.8800	-11.610%	11,207,203	-61.229%
2026-05-28	20.8100	21.9180	19.9200	21.3600	+0.660%	6,921,881	-65.730%
2026-05-27	20.6700	21.7700	20.2900	21.2200	-0.516%	6,342,767	-65.504%
2026-05-26	22.0100	22.4500	20.7000	21.3300	-0.745%	7,751,503	-65.682%
2026-05-22	20.2000	22.4900	19.9000	21.4900	+6.439%	10,968,863	-65.938%
2026-05-21	18.8400	20.5800	18.7100	20.1900	+6.600%	6,996,117	-63.744%
2026-05-20	18.4820	19.4800	17.8000	18.9400	+5.751%	7,271,087	-61.352%
2026-05-19	18.9500	19.4000	17.2333	17.9100	-8.342%	9,293,156	-59.129%
2026-05-18	20.8520	21.8700	18.6700	19.5400	-5.922%	15,048,540	-62.538%
2026-05-15	19.8400	21.1400	19.0000	20.7700	-0.812%	15,002,511	-64.757%
2026-05-14	21.9000	22.3100	20.6400	20.9400	-5.249%	11,721,769	-65.043%
2026-05-13	21.0100	22.6600	19.6600	22.1000	+3.853%	25,413,727	-66.878%
2026-05-12	22.6300	23.8500	20.5900	21.2800	-15.656%	20,433,208	-65.602%
2026-05-11	23.5550	27.3900	22.2200	25.2300	+4.429%	27,322,418	-70.987%
2026-05-08	23.7750	26.9800	23.5200	24.1600	+27.359%	41,472,190	-69.702%
2026-05-07	19.2050	20.2850	16.3100	18.9700	+39.897%	46,080,059	-61.413%
2026-05-06	12.6500	13.6500	12.3600	13.5600	+6.856%	11,373,344	-46.018%
2026-05-05	12.3300	12.8100	12.2550	12.6900	+2.920%	4,309,208	-42.317%
2026-05-04	12.0000	12.4950	11.8900	12.3300	+1.148%	4,963,080	-40.633%
2026-05-01	12.0900	12.4050	11.7500	12.1900	+0.082%	4,914,105	-39.951%
2026-04-30	11.5520	12.4000	11.4900	12.1800	+2.959%	4,925,757	-39.901%
2026-04-29	12.4800	12.5000	11.3350	11.8300	-4.211%	4,923,505	-38.123%
2026-04-28	12.7800	12.9499	11.9401	12.3500	-7.560%	5,591,073	-40.729%
2026-04-27	13.4300	13.9200	12.5650	13.3600	-0.149%	5,176,101	-45.210%
2026-04-24	13.4900	13.5400	13.0372	13.3800	-1.036%	2,714,127	-45.291%
2026-04-23	13.4900	13.7100	12.9400	13.5200	+0.148%	3,142,945	-45.858%
2026-04-22	13.2600	13.7500	13.0100	13.5000	+5.717%	5,489,146	-45.778%
2026-04-21	13.0850	13.6800	12.6350	12.7700	+1.108%	5,668,754	-42.678%
2026-04-20	13.3800	13.4500	12.1800	12.6300	-6.686%	5,832,556	-42.043%
2026-04-17	13.8200	14.7200	13.2800	13.5350	-9.646%	7,627,879	-45.918%
2026-04-16	15.6300	15.8300	14.7200	14.9800	-1.512%	3,838,346	-51.135%
2026-04-15	15.2700	15.9400	14.7700	15.2100	+2.770%	4,019,402	-51.874%
2026-04-14	14.7000	14.9800	14.1250	14.8000	+8.425%	3,850,788	-50.541%
2026-04-13	13.5500	14.1090	13.3000	13.6500	-0.943%	3,076,729	-46.374%
2026-04-10	13.6600	14.7750	13.6000	13.7800	+1.622%	4,210,715	-46.880%
2026-04-09	13.0600	13.6600	12.9200	13.5600	+3.354%	3,080,659	-46.018%
2026-04-08	14.5600	14.6100	12.8200	13.1200	-0.981%	5,383,156	-44.207%
2026-04-07	12.9500	13.3100	12.5300	13.2500	+0.379%	4,568,425	-44.755%
2026-04-06	13.1100	14.0150	13.0200	13.2000	-0.752%	3,219,959	-44.545%
2026-04-02	12.3350	13.3900	12.1200	13.3000	+2.151%	3,748,280	-44.962%
2026-04-01	14.2000	14.4500	12.8500	13.0200	-5.378%	4,336,016	-43.779%
2026-03-31	13.1650	13.9600	12.9100	13.7600	+5.846%	5,856,822	-46.802%
2026-03-30	14.2900	14.3600	12.8650	13.0000	-8.127%	3,948,068	-43.692%
2026-03-27	14.7620	14.9400	14.0610	14.1500	-5.414%	3,323,598	-48.269%
2026-03-26	15.9400	16.0450	14.8450	14.9600	-8.502%	2,935,661	-51.070%
2026-03-25	16.5450	16.8650	16.2100	16.3500	+1.238%	2,743,679	-55.229%
2026-03-24	15.1700	16.3100	15.1700	16.1500	+5.143%	2,973,009	-54.675%
2026-03-23	15.3300	15.8500	15.0750	15.3600	+1.520%	3,328,758	-52.344%
2026-03-20	15.9400	16.2500	14.9400	15.1300	-5.614%	3,728,450	-51.619%
2026-03-19	15.9100	16.4100	15.6600	16.0300	+0.250%	3,005,057	-54.336%
2026-03-18	16.6700	16.8300	15.9500	15.9900	-3.091%	2,560,011	-54.221%
2026-03-17	16.5600	16.7900	16.2500	16.5000	-1.669%	2,370,611	-55.636%
2026-03-16	16.9200	17.3300	16.4800	16.7800	+2.442%	2,616,193	-56.377%
2026-03-13	16.7600	17.4099	16.0100	16.3800	-0.244%	3,394,762	-55.311%
2026-03-12	16.7000	17.1500	16.1800	16.4200	-4.033%	3,853,059	-55.420%
2026-03-11	17.3900	18.2100	16.9700	17.1100	+1.363%	6,949,962	-57.218%
2026-03-10	15.9400	16.9100	15.6600	16.8800	+7.516%	4,685,506	-56.635%
2026-03-09	14.5700	15.9450	14.4700	15.7000	+6.225%	4,881,208	-53.376%
2026-03-06	15.4700	16.1900	14.7700	14.7800	-6.218%	2,489,873	-50.474%
2026-03-05	15.1400	15.8100	14.9700	15.7600	-0.253%	3,512,775	-53.553%
2026-03-04	15.0500	16.2600	15.0500	15.8000	+5.898%	4,469,752	-53.671%
2026-03-03	14.2300	15.0500	13.8100	14.9200	-1.323%	8,393,948	-50.938%
2026-03-02	14.8800	15.7200	14.7600	15.1200	-2.703%	4,999,040	-51.587%
2026-02-27	15.6200	15.8600	15.2200	15.5400	-4.074%	3,967,220	-52.896%
2026-02-26	15.8400	16.2400	15.2600	16.2000	-0.796%	6,744,800	-54.815%
2026-02-25	16.7000	16.9000	16.1800	16.3300	-0.970%	4,128,170	-55.175%
2026-02-24	15.6980	16.9400	15.3400	16.4900	+2.614%	3,691,115	-55.609%
2026-02-23	16.2000	16.4600	15.4900	16.0700	-2.900%	6,038,985	-54.449%
2026-02-20	16.1500	17.4800	15.8600	16.5500	-0.060%	6,014,333	-55.770%
2026-02-19	17.0300	17.5000	16.5400	16.5600	-4.991%	5,979,143	-55.797%
2026-02-18	18.0800	18.3700	17.3200	17.4300	-1.969%	2,704,726	-58.003%
2026-02-17	18.0200	18.3600	17.1801	17.7800	-3.684%	4,541,175	-58.830%
2026-02-13	17.2000	18.5050	16.6000	18.4600	+5.849%	4,671,858	-60.347%
2026-02-12	17.4700	18.4800	17.0190	17.4400	-0.457%	6,982,138	-58.028%
2026-02-11	19.6600	19.8048	17.2610	17.5200	-7.741%	10,695,343	-58.219%
2026-02-10	19.9900	21.0799	18.9100	18.9900	-2.113%	8,252,300	-61.453%
2026-02-09	19.1700	20.7200	18.2859	19.4000	-0.206%	7,085,875	-62.268%
2026-02-06	20.4000	21.5989	18.8200	19.4400	+2.586%	11,999,939	-62.346%
2026-02-05	24.8500	25.6200	18.6000	18.9500	-34.633%	19,885,535	-61.372%
2026-02-04	33.0400	33.5000	26.3900	28.9900	-10.053%	10,331,203	-74.750%
2026-02-03	31.9300	33.3000	30.0500	32.2300	+4.338%	5,705,224	-77.288%
2026-02-02	30.0100	32.3400	29.7000	30.8900	+0.390%	5,818,747	-76.303%
2026-01-30	30.6450	33.5100	30.2600	30.7700	-2.534%	7,340,761	-76.211%
2026-01-29	31.3000	32.0450	29.7101	31.5700	+1.872%	7,098,212	-76.813%
2026-01-28	29.0200	31.4850	28.9100	30.9900	+8.966%	6,062,616	-76.379%
2026-01-27	27.1300	30.5400	27.1000	28.4400	+4.867%	5,896,697	-74.262%
2026-01-26	26.6200	27.5400	25.7012	27.1200	+0.668%	4,526,480	-73.009%
2026-01-23	27.5400	28.4000	26.5801	26.9400	-1.210%	3,854,582	-72.829%
2026-01-22	27.2500	28.4600	26.5000	27.2700	+3.531%	5,654,774	-73.157%
2026-01-21	26.6800	27.3499	24.6101	26.3400	+3.254%	4,194,499	-72.210%
2026-01-20	25.6600	26.7000	24.3800	25.5100	-5.798%	6,874,570	-71.305%
2026-01-16	25.7000	27.9300	25.0500	27.0800	+6.196%	6,204,923	-72.969%
2026-01-15	23.4900	26.3200	23.3900	25.5000	+12.583%	7,091,747	-71.294%
2026-01-14	23.8000	24.5500	22.5900	22.6500	-4.912%	4,656,632	-67.682%
2026-01-13	23.8450	25.2300	22.9501	23.8200	+2.320%	4,959,703	-69.270%
2026-01-12	22.7500	24.2000	22.2200	23.2800	+0.345%	5,243,222	-68.557%
2026-01-09	21.9500	23.3900	21.6201	23.2000	+9.693%	4,318,127	-68.448%
2026-01-08	20.7750	22.0000	20.5000	21.1500	+2.870%	4,838,620	-65.390%
2026-01-07	21.6000	21.6000	19.9100	20.5600	-5.818%	4,666,184	-64.397%
2026-01-06	22.3800	22.6400	21.3100	21.8300	-1.888%	3,733,228	-66.468%
2026-01-05	23.1300	23.5700	21.7100	22.2500	-3.303%	3,825,833	-67.101%
2026-01-02	20.3600	23.1200	20.1400	23.0100	+16.330%	6,103,125	-68.188%
2025-12-31	19.9650	20.1900	19.4900	19.7800	-0.403%	2,036,540	-62.993%
2025-12-30	20.0100	20.6000	19.8200	19.8600	-0.551%	2,719,030	-63.142%
2025-12-29	19.4900	20.9514	19.3700	19.9700	-1.188%	2,719,193	-63.345%
2025-12-26	19.8300	20.5850	19.1100	20.2100	+1.916%	2,538,556	-63.780%
2025-12-24	19.7000	20.0000	19.2200	19.8300	+0.813%	1,517,776	-63.086%
2025-12-23	19.8400	21.1500	19.4200	19.6700	-3.814%	4,026,636	-62.786%
2025-12-22	20.3400	20.9500	19.5380	20.4500	+2.455%	4,106,770	-64.205%
2025-12-19	18.9650	20.2500	18.9100	19.9600	+3.366%	6,804,147	-63.327%
2025-12-18	20.4800	20.8215	19.0000	19.3100	+3.985%	4,414,443	-62.092%
2025-12-17	21.7100	21.7199	18.4800	18.5700	-12.858%	4,994,266	-60.582%
2025-12-16	20.8100	21.3700	18.5200	21.3100	-0.976%	6,081,443	-65.650%
2025-12-15	22.6100	22.6800	21.3600	21.5200	-3.019%	4,325,016	-65.985%
2025-12-12	25.4400	25.8500	22.0101	22.1900	-13.959%	7,057,839	-67.012%
2025-12-11	23.4900	25.8100	22.2500	25.7900	+8.316%	7,086,125	-71.617%
2025-12-10	23.9000	24.4100	22.5400	23.8100	-0.543%	3,994,289	-69.257%
2025-12-09	22.6100	24.3300	21.8300	23.9400	+4.724%	5,635,372	-69.424%
2025-12-08	22.5800	23.6700	21.8300	22.8600	-4.591%	6,257,282	-67.979%
2025-12-05	22.5100	24.7900	22.5100	23.9600	+2.656%	7,800,373	-69.449%
2025-12-04	20.1100	23.4800	19.8400	23.3400	+17.582%	10,286,028	-68.638%
2025-12-03	20.0900	20.1530	19.1100	19.8500	-0.551%	4,496,905	-63.123%
2025-12-02	19.2000	20.2700	18.9110	19.9600	+2.940%	5,690,058	-63.327%
2025-12-01	19.0500	19.9700	18.5200	19.3900	-1.273%	4,878,144	-62.249%
2025-11-28	19.0100	19.9900	18.7000	19.6400	+3.423%	3,411,001	-62.729%
2025-11-26	17.6200	19.2000	17.2100	18.9900	+13.238%	8,358,492	-61.453%
2025-11-25	18.1450	19.2300	15.1000	16.7700	+6.139%	11,842,135	-56.351%
2025-11-24	15.5000	15.9900	15.0100	15.8000	+2.597%	9,794,656	-53.671%
2025-11-21	15.5800	15.8800	14.5800	15.4000	-0.709%	7,743,506	-52.468%
2025-11-20	17.7000	18.2800	15.4550	15.5100	-7.733%	5,801,383	-52.805%
2025-11-19	17.2500	18.0500	16.3800	16.8100	-1.234%	4,153,769	-56.454%
2025-11-18	16.7600	18.2100	16.0000	17.0200	-1.219%	6,071,927	-56.992%
2025-11-17	17.4500	18.0900	16.9200	17.2300	-3.797%	4,919,038	-57.516%
2025-11-14	15.2950	18.2700	15.2200	17.9100	+10.215%	10,086,658	-59.129%
2025-11-13	18.9300	19.4900	16.0000	16.2500	-15.409%	14,488,958	-54.954%
2025-11-12	20.8000	21.2200	18.9950	19.2100	-7.332%	6,473,208	-61.895%
2025-11-11	21.0300	21.1000	18.6500	20.7300	-4.865%	8,014,668	-64.689%
2025-11-10	21.8450	23.7429	21.2700	21.7900	+4.810%	11,621,818	-66.407%
2025-11-07	19.0100	21.0600	17.6800	20.7900	+4.894%	6,457,808	-64.791%
2025-11-06	21.1500	21.2000	19.3600	19.8200	-4.344%	5,313,325	-63.068%
2025-11-05	19.8100	21.7200	19.4100	20.7200	+8.029%	6,634,673	-64.672%
2025-11-04	19.5200	20.9900	19.0100	19.1800	-7.833%	5,288,233	-61.835%
2025-11-03	21.5000	22.4400	20.7100	20.8100	-0.905%	7,600,512	-64.825%
2025-10-31	20.0100	21.7300	19.9500	21.0000	+2.589%	6,577,987	-65.143%
2025-10-30	19.7000	21.4000	19.4100	20.4700	+0.937%	8,803,336	-64.240%
2025-10-29	18.9000	21.2099	18.5200	20.2800	+12.044%	9,074,959	-63.905%
2025-10-28	19.2000	19.3050	17.9001	18.1000	-3.415%	4,433,394	-59.558%
2025-10-27	19.9800	20.3300	18.3800	18.7400	-3.996%	7,749,613	-60.939%
2025-10-24	17.0800	19.5400	17.0800	19.5200	+21.772%	9,200,875	-62.500%
2025-10-23	15.9900	16.4000	15.2825	16.0300	+5.322%	5,512,226	-54.336%
2025-10-22	16.0400	16.1310	14.3100	15.2200	-6.396%	8,524,339	-51.905%
2025-10-21	17.4700	17.5700	16.0100	16.2600	-11.870%	7,328,858	-54.982%
2025-10-20	19.8500	19.9220	18.0100	18.4500	+0.682%	5,775,725	-60.325%
2025-10-17	19.1050	19.9400	18.2300	18.3250	-6.410%	6,882,228	-60.055%
2025-10-16	20.9300	22.1200	18.6400	19.5800	-8.675%	11,333,084	-62.615%
2025-10-15	20.5850	21.8700	19.6900	21.4400	+16.206%	18,888,187	-65.858%
2025-10-14	15.3600	19.3850	15.1600	18.4500	+16.111%	15,089,043	-60.325%
2025-10-13	14.0000	16.3400	13.9650	15.8900	+21.390%	10,184,569	-53.933%
2025-10-10	14.9200	15.4600	12.9800	13.0900	-12.148%	9,816,875	-44.079%
2025-10-09	14.5000	15.2700	14.1000	14.9000	-0.401%	6,402,148	-50.872%
2025-10-08	14.3500	15.4500	14.0100	14.9600	+8.171%	5,916,311	-51.070%
2025-10-07	15.8100	15.8100	13.6000	13.8300	-9.371%	9,486,334	-47.072%
2025-10-06	14.2050	15.5000	13.7600	15.2600	+10.660%	9,559,260	-52.031%
2025-10-03	13.1500	14.2200	13.0000	13.7900	+5.670%	8,837,906	-46.918%
2025-10-02	13.6250	14.1500	12.6600	13.0500	-2.974%	8,908,023	-43.908%
2025-10-01	11.0000	13.5250	10.9500	13.4500	+24.537%	11,096,667	-45.576%
2025-09-30	11.3400	11.3400	10.4650	10.8000	-5.263%	6,113,739	-32.222%
2025-09-29	12.2000	12.8800	11.2049	11.4000	-4.282%	8,071,702	-35.789%
2025-09-26	11.4900	12.1500	11.2600	11.9100	+1.535%	7,294,344	-38.539%
2025-09-25	10.9100	11.9700	10.5100	11.7300	+4.919%	14,215,054	-37.596%
2025-09-24	10.6400	12.1000	10.6200	11.1800	+9.500%	13,856,556	-34.526%
2025-09-23	10.5700	11.1500	10.0501	10.2100	-3.679%	10,005,576	-28.306%
2025-09-22	9.5100	10.8600	9.2300	10.6000	+13.248%	12,216,792	-30.943%
2025-09-19	8.0500	9.4800	8.0010	9.3600	+18.182%	8,252,757	-21.795%
2025-09-18	7.6700	8.0900	7.5400	7.9200	+6.452%	5,627,452	-7.576%
2025-09-17	7.5000	7.8000	7.2600	7.4400	-0.800%	3,937,414	-1.613%
2025-09-16	7.5800	8.3000	7.4800	7.5000	+1.488%	5,825,411	-2.400%
2025-09-15	7.1600	7.4100	7.0950	7.3900	+5.571%	3,856,926	-0.947%
2025-09-12	6.9400	7.1700	6.7900	7.0000	+0.865%	7,052,756	+4.571%
2025-09-11	6.7600	7.0900	6.6024	6.9400	+2.663%	4,164,786	+5.476%
2025-09-10	6.8700	7.2500	6.7100	6.7600	-0.295%	5,593,408	+8.284%
2025-09-09	7.2100	7.2500	6.7650	6.7800	-5.964%	4,249,388	+7.965%
2025-09-08	7.5800	7.6000	7.1700	7.2100	-4.503%	2,780,476	+1.526%
2025-09-05	6.9800	7.5900	6.9300	7.5500	+11.852%	6,325,953	-3.046%
2025-09-04	6.7500	6.8950	6.6900	6.7500	0.000%	4,404,402	+8.444%
2025-09-03	7.1300	7.2000	6.7000	6.7500	-2.597%	4,057,176	+8.444%
2025-09-02	7.0600	7.2199	6.9000	6.9300	-6.351%	3,355,745	+5.628%
2025-08-29	7.7000	7.8500	7.3900	7.4000	-4.516%	2,530,807	-1.081%
2025-08-28	7.4000	7.7600	7.2600	7.7500	+6.456%	2,523,470	-5.548%
2025-08-27	7.5500	7.6000	7.2700	7.2800	-3.958%	2,944,319	+0.549%
2025-08-26	7.4700	7.8426	7.4000	7.5800	+1.473%	3,014,432	-3.430%
2025-08-25	7.6700	7.7336	7.3500	7.4700	-0.928%	3,673,427	-2.008%
2025-08-22	6.9000	7.6350	6.7700	7.5400	+10.234%	5,573,016	-2.918%
2025-08-21	7.4000	7.5000	6.7800	6.8400	-8.556%	5,128,800	+7.018%
2025-08-20	7.7900	7.8576	7.3607	7.4800	-4.348%	3,668,841	-2.139%
2025-08-19	8.0800	8.1900	7.7000	7.8200	-2.978%	3,473,403	-6.394%
2025-08-18	8.1700	8.4844	7.9100	8.0600	+1.384%	4,507,973	-9.181%
2025-08-15	7.6100	8.6900	7.5700	7.9500	+5.089%	6,269,393	-7.925%
2025-08-14	7.5473	7.6800	7.3300	7.5650	+0.199%	4,173,900	-3.239%
2025-08-13	7.3700	7.6300	7.1100	7.5500	+2.442%	6,225,520	-3.046%
2025-08-12	7.7400	8.3199	7.1200	7.3700	-19.365%	10,169,438	-0.678%
2025-08-11	9.2100	9.4100	8.8399	9.1400	-0.544%	5,400,981	-19.912%
2025-08-08	9.1800	9.3850	8.9700	9.1900	+1.323%	2,410,048	-20.348%
2025-08-07	8.9800	9.3850	8.8100	9.0700	+7.337%	2,766,444	-19.294%
2025-08-06	8.5100	8.6500	8.4000	8.4500	-1.170%	1,749,647	-13.373%
2025-08-05	8.5800	8.8050	8.4050	8.5500	+0.825%	3,111,746	-14.386%
2025-08-04	7.8200	8.5050	7.8001	8.4800	+8.997%	2,874,753	-13.679%
2025-08-01	7.8900	7.9700	7.5800	7.7800	-4.187%	3,989,133	-5.913%
2025-07-31	8.2000	8.4050	8.0500	8.1200	-0.976%	2,737,321	-9.852%
2025-07-30	8.4900	8.5850	8.1200	8.2000	-2.959%	3,333,978	-10.732%
2025-07-29	8.7300	8.8600	8.4300	8.4500	-4.412%	3,234,051	-13.373%
2025-07-28	9.4900	9.5300	8.7350	8.8400	-5.757%	3,569,808	-17.195%
2025-07-25	9.3700	9.4300	9.1050	9.3800	+0.214%	3,634,668	-21.962%
2025-07-24	9.5250	9.6300	9.1601	9.3600	-0.847%	4,440,679	-21.795%
2025-07-23	9.9550	10.1163	9.3400	9.4400	-7.542%	5,821,317	-22.458%
2025-07-22	9.5300	10.3450	9.5000	10.2100	+7.135%	6,377,355	-28.306%
2025-07-21	9.1700	9.6400	9.1400	9.5300	+6.362%	6,126,999	-23.190%
2025-07-18	8.2200	9.0050	8.1600	8.9600	+8.738%	5,304,864	-18.304%
2025-07-17	8.2650	8.4800	8.1800	8.2400	-0.363%	4,309,280	-11.165%
2025-07-16	8.4100	8.4400	7.9950	8.2700	-0.601%	4,315,319	-11.487%
2025-07-15	8.2900	8.5850	8.2200	8.3200	+4.786%	3,986,673	-12.019%
2025-07-14	7.7500	8.0950	7.6500	7.9400	-2.815%	5,023,023	-7.809%
2025-07-11	8.4500	8.5300	7.9900	8.1700	-4.667%	5,440,180	-10.404%
2025-07-10	8.7400	8.9150	8.4750	8.5700	-1.945%	4,016,145	-14.586%
2025-07-09	8.4200	8.7700	8.2500	8.7400	+3.924%	5,305,007	-16.247%
2025-07-08	8.0800	8.6900	7.8800	8.4100	+5.388%	6,027,577	-12.961%
2025-07-07	8.2750	8.3700	7.8750	7.9800	-5.113%	6,441,279	-8.271%
2025-07-03	7.6950	8.4269	7.5900	8.4100	+12.433%	6,114,041	-12.961%
2025-07-02	7.3400	7.9200	7.1000	7.4800	+1.907%	9,530,760	-2.139%
2025-07-01	6.6200	7.3800	6.5023	7.3400	+9.389%	8,113,729	-0.272%
2025-06-30	6.3300	7.0500	6.2500	6.7100	+9.283%	8,106,085	+9.091%
2025-06-27	6.3500	6.3790	6.0600	6.1400	-2.540%	5,997,368	+19.218%
2025-06-26	6.1800	6.6500	6.1400	6.3000	+1.777%	6,866,526	+16.190%
2025-06-25	6.0300	6.2900	5.7400	6.1900	+4.915%	4,142,524	+18.255%
2025-06-24	5.7450	5.9850	5.6300	5.9000	+4.982%	3,548,316	+24.068%
2025-06-23	5.8000	5.8500	5.4200	5.6200	-3.602%	5,245,668	+30.249%
2025-06-20	5.6700	6.2288	5.6100	5.8300	+4.668%	9,040,488	+25.557%
2025-06-18	5.6500	5.8499	5.5700	5.5700	-1.764%	5,248,976	+31.418%
2025-06-17	5.3700	5.9800	5.3200	5.6700	+13.174%	13,128,357	+29.101%
2025-06-16	5.1400	5.2800	4.8400	5.0100	0.000%	6,583,259	+46.108%
2025-06-13	4.7100	5.1600	4.6800	5.0100	+3.299%	4,021,422	+46.108%
2025-06-12	4.8950	4.9300	4.7600	4.8500	-1.822%	1,785,047	+50.928%
2025-06-11	5.0500	5.1000	4.8000	4.9400	-0.604%	2,234,123	+48.178%
2025-06-10	4.8600	5.0700	4.7799	4.9700	+4.412%	2,252,817	+47.284%
2025-06-09	4.8100	4.9900	4.7500	4.7600	+0.847%	2,321,530	+53.782%
2025-06-06	4.7000	4.8500	4.6400	4.7200	+2.165%	1,787,832	+55.085%
2025-06-05	4.8800	4.8900	4.5500	4.6200	-4.742%	4,862,783	+58.442%
2025-06-04	4.7500	4.8700	4.5750	4.8500	+1.677%	3,596,767	+50.928%
2025-06-03	4.4300	4.9300	4.4025	4.7700	+7.432%	2,883,583	+53.459%
2025-06-02	4.6900	4.7150	4.4050	4.4400	-5.532%	2,382,366	+64.865%
2025-05-30	4.6400	4.8550	4.5550	4.7000	+0.427%	2,014,187	+55.745%
2025-05-29	4.9200	5.1400	4.6600	4.6800	-2.092%	2,629,273	+56.410%
2025-05-28	4.8450	4.8460	4.6400	4.7800	-1.035%	2,337,027	+53.138%
2025-05-27	4.9900	5.0000	4.7150	4.8300	-1.025%	3,906,664	+51.553%
2025-05-23	4.7700	5.1300	4.7100	4.8800	-1.014%	3,315,501	+50.000%
2025-05-22	4.7100	5.0050	4.6000	4.9300	-1.597%	3,760,774	+48.479%
2025-05-21	5.2600	5.3600	4.9350	5.0100	-6.530%	3,283,222	+46.108%
2025-05-20	5.3100	5.6200	5.2550	5.3600	+1.708%	3,505,011	+36.567%
2025-05-19	5.2000	5.3050	5.0700	5.2700	-2.498%	3,651,927	+38.899%
2025-05-16	5.6100	5.7600	5.4000	5.4050	+0.652%	5,456,116	+35.430%
2025-05-15	5.3800	5.4550	4.9000	5.3700	-1.468%	7,052,049	+36.313%
2025-05-14	5.7800	5.8000	5.3700	5.4500	-5.709%	5,574,908	+34.312%
2025-05-13	6.0350	6.5250	5.7500	5.7800	+1.582%	9,072,450	+26.644%
2025-05-12	5.0500	6.1100	5.0300	5.6900	+24.236%	14,575,794	+28.647%
2025-05-09	4.7490	4.9300	4.4975	4.5800	-4.979%	6,446,050	+59.825%
2025-05-08	4.1950	4.9000	3.9300	4.8200	+6.874%	15,080,814	+51.867%
2025-05-07	4.2900	4.5350	4.2700	4.5100	+7.637%	8,686,616	+62.306%
2025-05-06	4.2500	4.3400	4.1800	4.1900	-1.643%	4,004,091	+74.702%
2025-05-05	4.3400	4.3700	4.2250	4.2600	-1.843%	2,228,891	+71.831%
2025-05-02	4.3600	4.5285	4.3000	4.3400	+1.402%	2,876,797	+68.664%
2025-05-01	4.1600	4.4455	4.1450	4.2800	+4.645%	3,630,608	+71.028%
2025-04-30	3.9150	4.2000	3.8200	4.0900	-0.728%	4,387,764	+78.973%
2025-04-29	4.1600	4.2100	4.0800	4.1200	+0.488%	3,104,198	+77.670%
2025-04-28	4.0200	4.1500	3.9400	4.1000	-1.914%	4,317,143	+78.537%
2025-04-25	3.8300	4.2450	3.7600	4.1800	+6.905%	4,470,420	+75.120%
2025-04-24	3.6700	3.9100	3.6550	3.9100	+6.540%	3,741,858	+87.212%
2025-04-23	3.8400	3.9600	3.5600	3.6700	-1.078%	4,971,189	+99.455%
2025-04-22	3.6500	3.8000	3.6350	3.7100	+2.770%	3,386,236	+97.305%
2025-04-21	3.6400	3.6550	3.4600	3.6100	-2.168%	3,747,183	+102.770%
2025-04-17	3.6400	3.7000	3.4901	3.6900	+1.374%	3,724,749	+98.374%
2025-04-16	3.5700	3.7550	3.5400	3.6400	-0.952%	4,496,862	+101.099%
2025-04-15	3.9400	4.0050	3.6529	3.6750	-9.483%	4,982,081	+99.184%
2025-04-14	4.2600	4.2700	3.9400	4.0600	-2.404%	4,208,699	+80.296%
2025-04-11	3.8800	4.1600	3.8001	4.1600	+7.772%	4,027,687	+75.962%
2025-04-10	4.2950	4.3000	3.7500	3.8600	-12.670%	5,036,894	+89.637%
2025-04-09	3.8500	4.4700	3.8100	4.4200	+13.333%	6,800,190	+65.611%
2025-04-08	4.3500	4.5100	3.8000	3.9000	-9.091%	5,322,065	+87.692%
2025-04-07	4.0200	4.5900	3.8700	4.2900	-0.464%	7,151,241	+70.629%
2025-04-04	4.0500	4.3100	3.6300	4.3100	-0.231%	8,219,834	+69.838%
2025-04-03	4.5700	4.6297	4.0600	4.3200	-11.111%	7,367,515	+69.444%
2025-04-02	4.6900	4.8900	4.6050	4.8600	+1.250%	3,839,840	+50.617%
2025-04-01	4.8400	4.8400	4.6300	4.8000	-1.031%	3,916,253	+52.500%
2025-03-31	4.8350	4.9000	4.6300	4.8500	-2.610%	3,932,172	+50.928%

.dark-mode .qQ0Tm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQ0Tm7{ color: #333333; background-color: white; border: 2px solid #333333; }FLNCFluence Energy, Inc. Class A Common Stockstock NASDAQ

FLNC
Fluence Energy, Inc. Class A Common Stock
stock NASDAQ