Fluence Energy Inc (FLNC) Historical Stock Data
5.83 ↑0.26 (4.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLNC is up 0.50% a day on average. There have been 14 days where Fluence Energy Inc closed green and 16 days where FLNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 5.67 | 5.83 | ↑$0.16 (2.82%) | 5.61 | 6.23 | 9.04M |
| 2025-06-18 | 5.65 | 5.57 | ↓$0.08 (-1.42%) | 5.57 | 5.85 | 5.25M |
| 2025-06-17 | 5.37 | 5.67 | ↑$0.30 (5.59%) | 5.32 | 5.98 | 13.13M |
| 2025-06-16 | 5.14 | 5.01 | ↓$0.13 (-2.53%) | 4.84 | 5.28 | 6.58M |
| 2025-06-13 | 4.71 | 5.01 | ↑$0.30 (6.37%) | 4.68 | 5.16 | 4.02M |
| 2025-06-12 | 4.90 | 4.85 | ↓$0.04 (-0.92%) | 4.76 | 4.93 | 1.78M |
| 2025-06-11 | 5.05 | 4.94 | ↓$0.11 (-2.18%) | 4.80 | 5.10 | 2.23M |
| 2025-06-10 | 4.86 | 4.97 | ↑$0.11 (2.26%) | 4.78 | 5.07 | 2.25M |
| 2025-06-09 | 4.81 | 4.76 | ↓$0.05 (-1.04%) | 4.75 | 4.99 | 2.32M |
| 2025-06-06 | 4.70 | 4.72 | ↑$0.02 (0.43%) | 4.64 | 4.85 | 1.79M |
| 2025-06-05 | 4.88 | 4.62 | ↓$0.26 (-5.33%) | 4.55 | 4.89 | 4.86M |
| 2025-06-04 | 4.75 | 4.85 | ↑$0.10 (2.11%) | 4.58 | 4.87 | 3.60M |
| 2025-06-03 | 4.43 | 4.77 | ↑$0.34 (7.67%) | 4.40 | 4.93 | 2.88M |
| 2025-06-02 | 4.69 | 4.44 | ↓$0.25 (-5.33%) | 4.41 | 4.72 | 2.37M |
| 2025-05-30 | 4.64 | 4.70 | ↑$0.06 (1.29%) | 4.56 | 4.86 | 2.01M |
| 2025-05-29 | 4.92 | 4.68 | ↓$0.24 (-4.88%) | 4.66 | 5.14 | 2.63M |
| 2025-05-28 | 4.85 | 4.78 | ↓$0.06 (-1.34%) | 4.64 | 4.85 | 2.33M |
| 2025-05-27 | 4.99 | 4.83 | ↓$0.16 (-3.21%) | 4.72 | 5.00 | 3.91M |
| 2025-05-23 | 4.77 | 4.88 | ↑$0.11 (2.31%) | 4.71 | 5.13 | 3.32M |
| 2025-05-22 | 4.71 | 4.93 | ↑$0.22 (4.67%) | 4.60 | 5.01 | 3.76M |
| 2025-05-21 | 5.26 | 5.01 | ↓$0.25 (-4.75%) | 4.94 | 5.36 | 3.28M |
| 2025-05-20 | 5.31 | 5.36 | ↑$0.05 (0.94%) | 5.26 | 5.62 | 3.50M |
| 2025-05-19 | 5.20 | 5.27 | ↑$0.07 (1.35%) | 5.07 | 5.31 | 3.65M |
| 2025-05-16 | 5.61 | 5.41 | ↓$0.21 (-3.65%) | 5.40 | 5.76 | 5.45M |
| 2025-05-15 | 5.38 | 5.37 | ↓$0.01 (-0.19%) | 4.90 | 5.46 | 7.04M |
| 2025-05-14 | 5.78 | 5.45 | ↓$0.33 (-5.71%) | 5.37 | 5.80 | 5.57M |
| 2025-05-13 | 6.04 | 5.78 | ↓$0.26 (-4.23%) | 5.75 | 6.53 | 9.07M |
| 2025-05-12 | 5.05 | 5.69 | ↑$0.64 (12.67%) | 5.03 | 6.11 | 14.57M |
| 2025-05-09 | 4.75 | 4.58 | ↓$0.17 (-3.56%) | 4.50 | 4.93 | 6.45M |
| 2025-05-08 | 4.20 | 4.82 | ↑$0.63 (14.90%) | 3.93 | 4.90 | 15.08M |
Create an account or log in to view more rows.
$FLNC wow! I sold too early
$FLNC Another boring day I believe
$FLNC recovery hasn’t even started yet.. imo
$FLNC has just been halted from trading.
$FLNC Tomorrow
$FLNC swing puts
$FLNC Mindset is key
$FLNC Fuk the 1% even though i feel like the 1%
$FLNC i need more
$FLNC is it Monday yet?