Fluence Energy Inc (FLNC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 13.37 | 13.54 | 12.57 | 13.20 | -0.11% | 8,452,900 |
| 2026-08-06 | 12.81 | 15.10 | 12.69 | 13.21 | -7.17% | 28,500,200 |
| 2026-08-05 | 15.27 | 15.47 | 14.23 | 14.23 | -9.19% | 18,407,700 |
| 2026-08-04 | 15.70 | 15.84 | 14.91 | 15.67 | +7.62% | 9,302,200 |
| 2026-08-03 | 13.48 | 14.80 | 13.25 | 14.56 | +4.52% | 6,978,200 |
| 2026-07-31 | 15.13 | 15.13 | 13.42 | 13.93 | +3.41% | 7,627,700 |
| 2026-07-30 | 12.72 | 13.62 | 12.64 | 13.47 | +13.29% | 5,496,700 |
| 2026-07-29 | 13.25 | 13.26 | 11.84 | 11.89 | -5.78% | 6,707,800 |
| 2026-07-28 | 12.95 | 12.95 | 12.06 | 12.62 | -6.59% | 6,437,300 |
| 2026-07-27 | 13.34 | 13.99 | 12.92 | 13.51 | +0.52% | 8,573,500 |
| 2026-07-24 | 14.26 | 14.32 | 13.38 | 13.44 | -6.80% | 5,597,300 |
| 2026-07-23 | 14.54 | 15.00 | 14.22 | 14.42 | -1.64% | 5,665,700 |
| 2026-07-22 | 15.87 | 16.12 | 14.63 | 14.66 | -4.06% | 8,732,700 |
| 2026-07-21 | 15.01 | 15.48 | 14.77 | 15.28 | +7.00% | 6,724,668 |
| 2026-07-20 | 14.43 | 14.55 | 13.90 | 14.28 | +1.49% | 4,379,033 |
| 2026-07-17 | 13.77 | 14.54 | 13.23 | 14.07 | -2.43% | 8,796,100 |
| 2026-07-16 | 14.81 | 15.10 | 13.97 | 14.42 | -6.18% | 6,577,800 |
| 2026-07-15 | 15.48 | 16.17 | 14.74 | 15.37 | -1.54% | 5,853,300 |
| 2026-07-14 | 15.54 | 16.17 | 15.26 | 15.61 | +2.97% | 6,564,900 |
| 2026-07-13 | 15.70 | 15.93 | 14.96 | 15.16 | -6.19% | 7,778,400 |
| 2026-07-10 | 16.83 | 17.10 | 15.59 | 16.16 | -3.46% | 8,271,000 |
| 2026-07-09 | 16.43 | 17.15 | 15.54 | 16.74 | +9.13% | 10,475,800 |
| 2026-07-08 | 14.66 | 15.74 | 14.42 | 15.34 | -5.31% | 15,436,200 |
| 2026-07-07 | 17.36 | 17.92 | 15.95 | 16.20 | -9.09% | 9,320,000 |
| 2026-07-06 | 17.33 | 18.34 | 17.21 | 17.82 | +4.82% | 6,201,200 |
| 2026-07-02 | 18.48 | 18.87 | 16.41 | 17.00 | -7.41% | 10,389,600 |
| 2026-07-01 | 19.53 | 20.43 | 18.30 | 18.36 | -7.65% | 8,362,700 |
| 2026-06-30 | 19.79 | 20.96 | 19.52 | 19.88 | +3.81% | 9,118,000 |
| 2026-06-29 | 19.14 | 19.72 | 17.80 | 19.15 | -0.62% | 10,243,000 |
| 2026-06-26 | 18.92 | 19.77 | 18.58 | 19.27 | -0.57% | 9,059,100 |
| 2026-06-25 | 20.12 | 20.41 | 18.66 | 19.38 | -1.87% | 7,101,900 |
| 2026-06-24 | 21.44 | 21.59 | 19.29 | 19.75 | -6.88% | 8,161,900 |
| 2026-06-23 | 23.31 | 23.50 | 21.19 | 21.21 | -15.80% | 13,325,500 |
| 2026-06-22 | 25.05 | 26.58 | 24.50 | 25.19 | +1.57% | 9,287,100 |
| 2026-06-18 | 24.23 | 25.05 | 22.03 | 24.80 | +5.89% | 10,044,700 |
| 2026-06-17 | 23.92 | 25.67 | 23.25 | 23.42 | -2.09% | 8,617,100 |
| 2026-06-16 | 24.20 | 26.18 | 23.04 | 23.92 | -1.08% | 10,761,700 |
| 2026-06-15 | 24.72 | 25.09 | 22.80 | 24.18 | +1.98% | 8,970,400 |
| 2026-06-12 | 24.30 | 25.32 | 23.01 | 23.71 | -2.35% | 9,304,100 |
| 2026-06-11 | 21.76 | 24.34 | 21.31 | 24.28 | +12.30% | 14,271,500 |
| 2026-06-10 | 24.00 | 26.80 | 21.38 | 21.62 | -7.84% | 18,536,700 |
| 2026-06-09 | 24.30 | 27.98 | 22.56 | 23.46 | -2.53% | 19,705,900 |
| 2026-06-08 | 23.88 | 25.58 | 22.85 | 24.07 | +5.06% | 10,190,400 |
| 2026-06-05 | 26.32 | 26.32 | 22.22 | 22.91 | -15.62% | 12,912,800 |
| 2026-06-04 | 24.32 | 27.54 | 24.01 | 27.15 | +9.26% | 10,885,700 |
| 2026-06-03 | 27.14 | 28.08 | 24.67 | 24.85 | -10.96% | 12,907,000 |
| 2026-06-02 | 26.51 | 29.97 | 26.24 | 27.91 | +2.80% | 24,682,100 |
| 2026-06-01 | 23.42 | 28.88 | 23.24 | 27.15 | +43.80% | 46,233,500 |
| 2026-05-29 | 21.20 | 21.20 | 18.61 | 18.88 | -11.61% | 11,207,200 |
| 2026-05-28 | 20.81 | 21.92 | 19.92 | 21.36 | +0.66% | 6,921,900 |
| 2026-05-27 | 20.67 | 21.77 | 20.29 | 21.22 | -0.52% | 6,342,800 |
| 2026-05-26 | 22.01 | 22.45 | 20.70 | 21.33 | -0.74% | 7,751,500 |
| 2026-05-22 | 20.20 | 22.49 | 19.90 | 21.49 | +6.44% | 10,968,900 |
| 2026-05-21 | 18.84 | 20.58 | 18.71 | 20.19 | +6.60% | 7,025,500 |
| 2026-05-20 | 18.48 | 19.48 | 17.80 | 18.94 | +5.75% | 7,271,100 |
| 2026-05-19 | 18.95 | 19.40 | 17.23 | 17.91 | -8.34% | 9,293,200 |
| 2026-05-18 | 20.85 | 21.87 | 18.67 | 19.54 | -5.92% | 15,048,500 |
| 2026-05-15 | 19.84 | 21.14 | 19.00 | 20.77 | -0.81% | 15,002,500 |
| 2026-05-14 | 21.90 | 22.31 | 20.64 | 20.94 | -5.25% | 11,721,800 |
| 2026-05-13 | 21.01 | 22.66 | 19.66 | 22.10 | +3.85% | 25,413,700 |
| 2026-05-12 | 22.63 | 23.85 | 20.59 | 21.28 | -15.66% | 20,433,200 |
| 2026-05-11 | 23.55 | 27.39 | 22.22 | 25.23 | +4.43% | 27,322,400 |
| 2026-05-08 | 23.77 | 26.98 | 23.52 | 24.16 | +27.36% | 41,472,200 |
| 2026-05-07 | 19.20 | 20.29 | 16.31 | 18.97 | +39.90% | 46,080,100 |
| 2026-05-06 | 12.65 | 13.65 | 12.36 | 13.56 | +6.86% | 11,373,300 |
| 2026-05-05 | 12.33 | 12.81 | 12.26 | 12.69 | +2.92% | 4,309,200 |
| 2026-05-04 | 12.00 | 12.49 | 11.89 | 12.33 | +1.15% | 4,963,100 |
| 2026-05-01 | 12.09 | 12.40 | 11.75 | 12.19 | +0.08% | 4,914,100 |
| 2026-04-30 | 11.55 | 12.40 | 11.49 | 12.18 | +2.96% | 4,925,800 |
| 2026-04-29 | 12.48 | 12.50 | 11.34 | 11.83 | -4.21% | 4,835,700 |
| 2026-04-28 | 12.78 | 12.95 | 11.94 | 12.35 | -7.56% | 5,592,700 |
| 2026-04-27 | 13.43 | 13.92 | 12.56 | 13.36 | -0.15% | 5,204,700 |
| 2026-04-24 | 13.49 | 13.54 | 13.04 | 13.38 | -1.04% | 2,714,200 |
| 2026-04-23 | 13.49 | 13.71 | 12.94 | 13.52 | +0.15% | 3,142,900 |
| 2026-04-22 | 13.26 | 13.75 | 13.01 | 13.50 | +5.72% | 5,489,100 |
| 2026-04-21 | 13.09 | 13.68 | 12.63 | 12.77 | +1.11% | 5,598,700 |
| 2026-04-20 | 13.38 | 13.45 | 12.18 | 12.63 | -6.69% | 5,833,900 |
| 2026-04-17 | 13.82 | 14.72 | 13.28 | 13.54 | -9.65% | 7,627,900 |
| 2026-04-16 | 15.63 | 15.83 | 14.72 | 14.98 | -1.51% | 3,838,300 |
| 2026-04-15 | 15.27 | 15.94 | 14.77 | 15.21 | +2.77% | 4,019,400 |
| 2026-04-14 | 14.70 | 14.98 | 14.13 | 14.80 | +8.42% | 3,850,800 |
| 2026-04-13 | 13.55 | 14.11 | 13.30 | 13.65 | -0.94% | 3,076,700 |
| 2026-04-10 | 13.66 | 14.78 | 13.60 | 13.78 | +1.62% | 4,210,800 |
| 2026-04-09 | 13.06 | 13.66 | 12.92 | 13.56 | +3.35% | 3,080,700 |
| 2026-04-08 | 14.56 | 14.61 | 12.82 | 13.12 | -0.98% | 5,383,200 |
| 2026-04-07 | 12.95 | 13.31 | 12.53 | 13.25 | +0.38% | 4,568,400 |
| 2026-04-06 | 13.11 | 14.02 | 13.02 | 13.20 | -0.75% | 3,220,000 |
| 2026-04-02 | 12.34 | 13.39 | 12.12 | 13.30 | +2.15% | 3,748,300 |
| 2026-04-01 | 14.20 | 14.45 | 12.85 | 13.02 | -5.38% | 4,336,000 |
| 2026-03-31 | 13.16 | 13.96 | 12.91 | 13.76 | +5.85% | 5,856,800 |
| 2026-03-30 | 14.29 | 14.36 | 12.87 | 13.00 | -8.13% | 3,948,100 |
| 2026-03-27 | 14.76 | 14.94 | 14.06 | 14.15 | -5.41% | 3,323,600 |
| 2026-03-26 | 15.94 | 16.05 | 14.85 | 14.96 | -8.50% | 2,935,700 |
| 2026-03-25 | 16.55 | 16.86 | 16.21 | 16.35 | +1.24% | 2,743,700 |
| 2026-03-24 | 15.17 | 16.31 | 15.17 | 16.15 | +5.14% | 2,968,600 |
| 2026-03-23 | 15.33 | 15.85 | 15.07 | 15.36 | +1.52% | 3,328,800 |
| 2026-03-20 | 15.94 | 16.25 | 14.94 | 15.13 | -5.61% | 3,729,400 |
| 2026-03-19 | 15.91 | 16.41 | 15.66 | 16.03 | +0.25% | 3,005,100 |
| 2026-03-18 | 16.67 | 16.83 | 15.95 | 15.99 | -3.09% | 2,560,000 |
| 2026-03-17 | 16.56 | 16.79 | 16.25 | 16.50 | -1.67% | 2,370,700 |
| 2026-03-16 | 16.92 | 17.33 | 16.48 | 16.78 | +2.44% | 2,616,200 |
| 2026-03-13 | 16.76 | 17.41 | 16.01 | 16.38 | -0.24% | 3,394,800 |
| 2026-03-12 | 16.70 | 17.15 | 16.18 | 16.42 | -4.03% | 3,853,100 |
| 2026-03-11 | 17.39 | 18.21 | 16.97 | 17.11 | +1.36% | 6,950,000 |
| 2026-03-10 | 15.94 | 16.91 | 15.66 | 16.88 | +7.52% | 4,685,505 |
| 2026-03-09 | 14.57 | 15.95 | 14.47 | 15.70 | +6.22% | 4,881,208 |
| 2026-03-06 | 15.47 | 16.19 | 14.77 | 14.78 | -6.22% | 2,489,900 |
| 2026-03-05 | 15.14 | 15.81 | 14.97 | 15.76 | -0.25% | 3,512,300 |
| 2026-03-04 | 15.05 | 16.26 | 15.05 | 15.80 | +5.90% | 4,469,800 |
| 2026-03-03 | 14.23 | 15.05 | 13.81 | 14.92 | -1.32% | 8,393,900 |
| 2026-03-02 | 14.88 | 15.72 | 14.76 | 15.12 | -2.70% | 4,999,400 |
| 2026-02-27 | 15.62 | 15.86 | 15.22 | 15.54 | -4.07% | 3,967,900 |
| 2026-02-26 | 15.84 | 16.24 | 15.26 | 16.20 | -0.80% | 6,744,800 |
| 2026-02-25 | 16.70 | 16.90 | 16.18 | 16.33 | -0.97% | 4,128,500 |
| 2026-02-24 | 15.70 | 16.94 | 15.34 | 16.49 | +2.61% | 3,691,100 |
| 2026-02-23 | 16.20 | 16.46 | 15.49 | 16.07 | -2.90% | 6,039,100 |
| 2026-02-20 | 16.15 | 17.48 | 15.86 | 16.55 | -0.06% | 6,014,300 |
| 2026-02-19 | 17.03 | 17.50 | 16.54 | 16.56 | -4.99% | 5,688,700 |
| 2026-02-18 | 18.08 | 18.37 | 17.32 | 17.43 | -1.97% | 2,704,800 |
| 2026-02-17 | 18.02 | 18.36 | 17.18 | 17.78 | -3.68% | 4,542,200 |
| 2026-02-13 | 17.20 | 18.50 | 16.60 | 18.46 | +5.85% | 4,802,500 |
| 2026-02-12 | 17.47 | 18.48 | 17.02 | 17.44 | -0.46% | 6,982,600 |
| 2026-02-11 | 19.66 | 19.80 | 17.26 | 17.52 | -7.74% | 10,396,200 |
| 2026-02-10 | 19.99 | 21.08 | 18.91 | 18.99 | -2.11% | 8,253,000 |
| 2026-02-09 | 19.17 | 20.72 | 18.29 | 19.40 | -0.21% | 7,086,000 |
| 2026-02-06 | 20.40 | 21.60 | 18.82 | 19.44 | +2.59% | 12,000,000 |
| 2026-02-05 | 24.85 | 25.62 | 18.60 | 18.95 | -34.63% | 19,885,200 |
| 2026-02-04 | 33.04 | 33.50 | 26.39 | 28.99 | -10.05% | 10,331,600 |
| 2026-02-03 | 31.93 | 33.30 | 30.05 | 32.23 | +4.34% | 5,705,400 |
| 2026-02-02 | 30.01 | 32.34 | 29.70 | 30.89 | +0.39% | 5,818,900 |
| 2026-01-30 | 30.64 | 33.51 | 30.26 | 30.77 | -2.53% | 7,341,100 |
| 2026-01-29 | 31.30 | 32.05 | 29.71 | 31.57 | +1.87% | 7,098,300 |
| 2026-01-28 | 29.02 | 31.48 | 28.91 | 30.99 | +8.97% | 6,062,600 |
| 2026-01-27 | 27.13 | 30.54 | 27.10 | 28.44 | +4.87% | 5,896,700 |
| 2026-01-26 | 26.62 | 27.54 | 25.70 | 27.12 | +0.67% | 4,526,700 |
| 2026-01-23 | 27.54 | 28.40 | 26.58 | 26.94 | -1.21% | 3,854,600 |
| 2026-01-22 | 27.25 | 28.46 | 26.50 | 27.27 | +3.53% | 5,654,800 |
| 2026-01-21 | 26.68 | 27.35 | 24.61 | 26.34 | +3.25% | 4,196,000 |
| 2026-01-20 | 25.66 | 26.70 | 24.38 | 25.51 | -5.80% | 6,874,700 |
| 2026-01-16 | 25.70 | 27.93 | 25.05 | 27.08 | +6.20% | 6,205,300 |
| 2026-01-15 | 23.49 | 26.32 | 23.39 | 25.50 | +12.58% | 7,091,800 |
| 2026-01-14 | 23.80 | 24.55 | 22.59 | 22.65 | -4.91% | 4,656,800 |
| 2026-01-13 | 23.84 | 25.23 | 22.95 | 23.82 | +2.32% | 4,960,200 |
| 2026-01-12 | 22.75 | 24.20 | 22.22 | 23.28 | +0.34% | 5,243,200 |
| 2026-01-09 | 21.95 | 23.39 | 21.62 | 23.20 | +9.54% | 4,351,600 |
| 2026-01-08 | 20.77 | 22.00 | 20.50 | 21.18 | +3.02% | 5,537,900 |
| 2026-01-07 | 21.60 | 21.60 | 19.91 | 20.56 | -5.82% | 4,666,200 |
| 2026-01-06 | 22.38 | 22.64 | 21.31 | 21.83 | -1.89% | 3,733,200 |
| 2026-01-05 | 23.13 | 23.57 | 21.71 | 22.25 | -3.30% | 3,825,900 |
| 2026-01-02 | 20.36 | 23.12 | 20.14 | 23.01 | +16.33% | 6,109,700 |
| 2025-12-31 | 19.96 | 20.19 | 19.49 | 19.78 | -0.40% | 2,041,000 |
| 2025-12-30 | 20.01 | 20.60 | 19.82 | 19.86 | -0.55% | 2,719,000 |
| 2025-12-29 | 19.49 | 20.95 | 19.37 | 19.97 | -1.19% | 2,719,200 |
| 2025-12-26 | 19.83 | 20.59 | 19.11 | 20.21 | +1.92% | 2,538,600 |
| 2025-12-24 | 19.70 | 20.00 | 19.22 | 19.83 | +0.81% | 1,517,800 |
| 2025-12-23 | 19.84 | 21.15 | 19.42 | 19.67 | -3.81% | 4,026,600 |
| 2025-12-22 | 20.34 | 20.95 | 19.54 | 20.45 | +2.45% | 4,106,800 |
| 2025-12-19 | 18.96 | 20.25 | 18.91 | 19.96 | +3.37% | 6,804,100 |
| 2025-12-18 | 20.48 | 20.82 | 19.00 | 19.31 | +3.98% | 4,414,400 |
| 2025-12-17 | 21.71 | 21.72 | 18.48 | 18.57 | -12.86% | 4,994,300 |
| 2025-12-16 | 20.81 | 21.37 | 18.52 | 21.31 | -0.98% | 6,081,400 |
| 2025-12-15 | 22.61 | 22.68 | 21.36 | 21.52 | -3.02% | 4,325,000 |
| 2025-12-12 | 25.44 | 25.85 | 22.01 | 22.19 | -13.96% | 7,057,800 |
| 2025-12-11 | 23.49 | 25.81 | 22.25 | 25.79 | +8.32% | 7,086,100 |
| 2025-12-10 | 23.90 | 24.41 | 22.54 | 23.81 | -0.54% | 3,994,300 |
| 2025-12-09 | 22.61 | 24.33 | 21.83 | 23.94 | +4.72% | 5,635,400 |
| 2025-12-08 | 22.58 | 23.67 | 21.83 | 22.86 | -4.59% | 6,257,300 |
| 2025-12-05 | 22.51 | 24.79 | 22.51 | 23.96 | +2.66% | 7,800,400 |
| 2025-12-04 | 20.11 | 23.48 | 19.84 | 23.34 | +17.58% | 10,286,000 |
| 2025-12-03 | 20.09 | 20.15 | 19.11 | 19.85 | -0.55% | 4,496,900 |
| 2025-12-02 | 19.20 | 20.27 | 18.91 | 19.96 | +2.94% | 5,690,100 |
| 2025-12-01 | 19.05 | 19.97 | 18.52 | 19.39 | -1.27% | 4,878,100 |
| 2025-11-28 | 19.01 | 19.99 | 18.70 | 19.64 | +3.42% | 3,411,000 |
| 2025-11-26 | 17.62 | 19.20 | 17.21 | 18.99 | +13.24% | 8,358,500 |
| 2025-11-25 | 18.14 | 19.23 | 15.10 | 16.77 | +6.14% | 11,842,100 |
| 2025-11-24 | 15.50 | 15.99 | 15.01 | 15.80 | +2.60% | 9,794,700 |
| 2025-11-21 | 15.58 | 15.88 | 14.58 | 15.40 | -0.71% | 7,750,500 |
| 2025-11-20 | 17.70 | 18.28 | 15.46 | 15.51 | -7.73% | 5,807,800 |
| 2025-11-19 | 17.25 | 18.05 | 16.38 | 16.81 | -1.23% | 4,159,900 |
| 2025-11-18 | 16.76 | 18.21 | 16.00 | 17.02 | -1.22% | 6,071,900 |
| 2025-11-17 | 17.45 | 18.09 | 16.92 | 17.23 | -3.80% | 4,929,100 |
| 2025-11-14 | 15.29 | 18.27 | 15.22 | 17.91 | +10.22% | 10,086,700 |
| 2025-11-13 | 18.93 | 19.49 | 16.00 | 16.25 | -15.41% | 14,489,000 |
| 2025-11-12 | 20.80 | 21.22 | 19.00 | 19.21 | -7.33% | 6,473,300 |
| 2025-11-11 | 21.03 | 21.10 | 18.65 | 20.73 | -4.86% | 8,014,800 |
| 2025-11-10 | 21.84 | 23.74 | 21.27 | 21.79 | +4.81% | 11,621,800 |
| 2025-11-07 | 19.01 | 21.06 | 17.68 | 20.79 | +4.89% | 6,457,800 |
| 2025-11-06 | 21.15 | 21.20 | 19.36 | 19.82 | -4.34% | 5,313,400 |
| 2025-11-05 | 19.81 | 21.72 | 19.41 | 20.72 | +8.03% | 6,634,700 |
| 2025-11-04 | 19.52 | 20.99 | 19.01 | 19.18 | -7.83% | 5,288,200 |
| 2025-11-03 | 21.50 | 22.44 | 20.71 | 20.81 | -0.90% | 7,600,500 |
| 2025-10-31 | 20.01 | 21.73 | 19.95 | 21.00 | +2.59% | 6,578,000 |
| 2025-10-30 | 19.70 | 21.40 | 19.41 | 20.47 | +0.94% | 8,803,400 |
| 2025-10-29 | 18.90 | 21.21 | 18.52 | 20.28 | +12.04% | 9,075,000 |
| 2025-10-28 | 19.20 | 19.30 | 17.90 | 18.10 | -3.42% | 4,433,400 |
| 2025-10-27 | 19.98 | 20.33 | 18.38 | 18.74 | -4.00% | 7,749,600 |
| 2025-10-24 | 17.08 | 19.54 | 17.08 | 19.52 | +21.77% | 9,200,900 |
| 2025-10-23 | 15.99 | 16.40 | 15.28 | 16.03 | +5.32% | 5,512,200 |
| 2025-10-22 | 16.04 | 16.13 | 14.31 | 15.22 | -6.40% | 8,524,300 |
| 2025-10-21 | 17.47 | 17.57 | 16.01 | 16.26 | -11.87% | 7,328,900 |
| 2025-10-20 | 19.85 | 19.92 | 18.01 | 18.45 | +0.68% | 5,775,800 |
| 2025-10-17 | 19.11 | 19.94 | 18.23 | 18.32 | -6.41% | 6,882,200 |
| 2025-10-16 | 20.93 | 22.12 | 18.64 | 19.58 | -8.68% | 11,333,100 |
| 2025-10-15 | 20.59 | 21.87 | 19.69 | 21.44 | +16.21% | 18,888,200 |
| 2025-10-14 | 15.36 | 19.39 | 15.16 | 18.45 | +16.11% | 15,089,000 |
| 2025-10-13 | 14.00 | 16.34 | 13.96 | 15.89 | +21.39% | 10,184,600 |
| 2025-10-10 | 14.92 | 15.46 | 12.98 | 13.09 | -12.15% | 9,816,900 |
| 2025-10-09 | 14.50 | 15.27 | 14.10 | 14.90 | -0.40% | 6,402,100 |
| 2025-10-08 | 14.35 | 15.45 | 14.01 | 14.96 | +8.17% | 5,916,300 |
| 2025-10-07 | 15.81 | 15.81 | 13.60 | 13.83 | -9.37% | 9,486,300 |
| 2025-10-06 | 14.21 | 15.50 | 13.76 | 15.26 | +10.66% | 9,559,300 |
| 2025-10-03 | 13.15 | 14.22 | 13.00 | 13.79 | +5.67% | 8,837,900 |
| 2025-10-02 | 13.63 | 14.15 | 12.66 | 13.05 | -2.97% | 8,908,000 |
| 2025-10-01 | 11.00 | 13.53 | 10.95 | 13.45 | +24.54% | 11,096,700 |
| 2025-09-30 | 11.34 | 11.34 | 10.46 | 10.80 | -5.26% | 6,113,700 |
| 2025-09-29 | 12.20 | 12.88 | 11.21 | 11.40 | -4.28% | 8,071,700 |
| 2025-09-26 | 11.49 | 12.15 | 11.26 | 11.91 | +1.53% | 7,294,300 |
| 2025-09-25 | 10.91 | 11.97 | 10.51 | 11.73 | +4.92% | 14,215,100 |
| 2025-09-24 | 10.64 | 12.10 | 10.62 | 11.18 | +9.50% | 13,856,600 |
| 2025-09-23 | 10.57 | 11.15 | 10.05 | 10.21 | -3.68% | 10,005,600 |
| 2025-09-22 | 9.51 | 10.86 | 9.23 | 10.60 | +13.25% | 12,216,800 |
| 2025-09-19 | 8.05 | 9.48 | 8.00 | 9.36 | +18.18% | 8,252,800 |
| 2025-09-18 | 7.67 | 8.09 | 7.54 | 7.92 | +6.45% | 5,627,500 |
| 2025-09-17 | 7.50 | 7.80 | 7.26 | 7.44 | -0.80% | 3,937,400 |
| 2025-09-16 | 7.58 | 8.30 | 7.48 | 7.50 | +1.49% | 5,825,400 |
| 2025-09-15 | 7.16 | 7.41 | 7.09 | 7.39 | +5.57% | 3,856,900 |
| 2025-09-12 | 6.94 | 7.17 | 6.79 | 7.00 | +0.86% | 7,052,800 |
| 2025-09-11 | 6.76 | 7.09 | 6.60 | 6.94 | +2.66% | 4,164,800 |
| 2025-09-10 | 6.87 | 7.25 | 6.71 | 6.76 | -0.29% | 5,593,400 |
| 2025-09-09 | 7.21 | 7.25 | 6.76 | 6.78 | -5.96% | 4,249,400 |
| 2025-09-08 | 7.58 | 7.60 | 7.17 | 7.21 | -4.50% | 2,780,500 |
| 2025-09-05 | 6.98 | 7.59 | 6.93 | 7.55 | +11.85% | 6,326,000 |
| 2025-09-04 | 6.75 | 6.89 | 6.69 | 6.75 | +0.00% | 4,404,400 |
| 2025-09-03 | 7.13 | 7.20 | 6.70 | 6.75 | -2.60% | 4,057,200 |
| 2025-09-02 | 7.06 | 7.22 | 6.90 | 6.93 | -6.35% | 3,355,700 |
| 2025-08-29 | 7.70 | 7.85 | 7.39 | 7.40 | -4.52% | 2,530,800 |
| 2025-08-28 | 7.40 | 7.76 | 7.26 | 7.75 | +6.46% | 2,523,500 |
| 2025-08-27 | 7.55 | 7.60 | 7.27 | 7.28 | -3.96% | 2,944,300 |
| 2025-08-26 | 7.47 | 7.84 | 7.40 | 7.58 | +1.47% | 3,014,400 |
| 2025-08-25 | 7.67 | 7.73 | 7.35 | 7.47 | -0.93% | 3,673,400 |
| 2025-08-22 | 6.90 | 7.63 | 6.77 | 7.54 | +10.23% | 5,573,000 |
| 2025-08-21 | 7.40 | 7.50 | 6.78 | 6.84 | -8.56% | 5,128,800 |
| 2025-08-20 | 7.79 | 7.86 | 7.36 | 7.48 | -4.35% | 3,668,800 |
| 2025-08-19 | 8.08 | 8.19 | 7.70 | 7.82 | -2.98% | 3,473,400 |
| 2025-08-18 | 8.17 | 8.48 | 7.91 | 8.06 | +1.38% | 4,508,000 |
| 2025-08-15 | 7.61 | 8.69 | 7.57 | 7.95 | +5.09% | 6,269,400 |
| 2025-08-14 | 7.55 | 7.68 | 7.33 | 7.57 | +0.20% | 4,173,900 |
| 2025-08-13 | 7.37 | 7.63 | 7.11 | 7.55 | +2.44% | 6,225,500 |
| 2025-08-12 | 7.74 | 8.32 | 7.12 | 7.37 | -19.37% | 10,157,000 |
| 2025-08-11 | 9.21 | 9.41 | 8.84 | 9.14 | -0.54% | 5,401,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+36.44%). Worst month: Feb (-38.21%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fluence Energy Inc's (FLNC) latest close?
13.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is FLNC's 52-week high and low?
33.51 high and 6.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Fluence Energy Inc's strongest and weakest month historically?
Historically, FLNC's strongest calendar month has been May (average +36.44%) and its weakest Feb (average -38.21%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.