Fluence Energy, Inc. - Class A Common Stock (FLNC)
7.9500
+0.3800 (5.02%)
NASDAQ · Last Trade: Aug 16th, 10:33 PM EDT
Historical Prices For Fluence Energy, Inc. - Class A Common Stock (FLNC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/15/2025 | 7.61 | 8.69 | 7.57 | 7.95 | 6,269,399 | 7.95 |
| 8/14/2025 | 7.55 | 7.68 | 7.33 | 7.57 | 4,173,309 | 7.57 |
| 8/13/2025 | 7.37 | 7.63 | 7.11 | 7.55 | 6,225,289 | 7.55 |
| 8/12/2025 | 7.74 | 8.32 | 7.12 | 7.37 | 10,163,451 | 7.37 |
| 8/11/2025 | 9.21 | 9.41 | 8.84 | 9.14 | 5,378,934 | 9.14 |
| 8/08/2025 | 9.18 | 9.38 | 8.97 | 9.19 | 2,410,048 | 9.19 |
| 8/07/2025 | 8.98 | 9.38 | 8.81 | 9.07 | 2,766,327 | 9.07 |
| 8/06/2025 | 8.51 | 8.65 | 8.40 | 8.45 | 1,749,081 | 8.45 |
| 8/05/2025 | 8.58 | 8.80 | 8.40 | 8.55 | 3,111,652 | 8.55 |
| 8/04/2025 | 7.82 | 8.51 | 7.80 | 8.48 | 2,874,120 | 8.48 |
| 8/01/2025 | 7.89 | 7.97 | 7.58 | 7.78 | 3,989,135 | 7.78 |
| 7/31/2025 | 8.20 | 8.40 | 8.05 | 8.12 | 2,737,005 | 8.12 |
| 7/30/2025 | 8.49 | 8.59 | 8.12 | 8.20 | 3,325,886 | 8.20 |
| 7/29/2025 | 8.73 | 8.86 | 8.43 | 8.45 | 3,234,041 | 8.45 |
| 7/28/2025 | 9.49 | 9.53 | 8.73 | 8.84 | 3,569,335 | 8.84 |
| 7/25/2025 | 9.37 | 9.43 | 9.11 | 9.38 | 3,634,671 | 9.38 |
| 7/24/2025 | 9.52 | 9.63 | 9.16 | 9.36 | 4,439,371 | 9.36 |
| 7/23/2025 | 9.95 | 10.12 | 9.34 | 9.44 | 5,813,678 | 9.44 |
| 7/22/2025 | 9.53 | 10.35 | 9.50 | 10.21 | 6,373,383 | 10.21 |
| 7/21/2025 | 9.17 | 9.64 | 9.14 | 9.53 | 6,126,786 | 9.53 |
| 7/18/2025 | 8.22 | 9.01 | 8.16 | 8.96 | 5,304,869 | 8.96 |
| 7/17/2025 | 8.27 | 8.48 | 8.18 | 8.24 | 4,308,864 | 8.24 |
| 7/16/2025 | 8.41 | 8.44 | 8.00 | 8.27 | 4,315,317 | 8.27 |
| 7/15/2025 | 8.29 | 8.59 | 8.22 | 8.32 | 3,986,585 | 8.32 |
| 7/14/2025 | 7.75 | 8.10 | 7.65 | 7.94 | 5,021,074 | 7.94 |
| 7/11/2025 | 8.45 | 8.53 | 7.99 | 8.17 | 5,440,187 | 8.17 |
| 7/10/2025 | 8.74 | 8.91 | 8.47 | 8.57 | 4,015,313 | 8.57 |
| 7/09/2025 | 8.42 | 8.77 | 8.25 | 8.74 | 5,331,092 | 8.74 |
| 7/08/2025 | 8.08 | 8.69 | 7.88 | 8.41 | 6,027,237 | 8.41 |
| 7/07/2025 | 8.28 | 8.37 | 7.88 | 7.98 | 6,440,405 | 7.98 |
| 7/03/2025 | 7.70 | 8.43 | 7.59 | 8.41 | 6,114,154 | 8.41 |
| 7/02/2025 | 7.34 | 7.92 | 7.10 | 7.48 | 9,527,169 | 7.48 |
| 7/01/2025 | 6.62 | 7.38 | 6.50 | 7.34 | 8,111,775 | 7.34 |
| 6/30/2025 | 6.33 | 7.05 | 6.25 | 6.71 | 8,103,073 | 6.71 |
| 6/27/2025 | 6.35 | 6.38 | 6.06 | 6.14 | 5,997,370 | 6.14 |
| 6/26/2025 | 6.18 | 6.65 | 6.14 | 6.30 | 6,857,438 | 6.30 |
| 6/25/2025 | 6.03 | 6.29 | 5.74 | 6.19 | 4,141,944 | 6.19 |
| 6/24/2025 | 5.74 | 5.99 | 5.63 | 5.90 | 3,547,561 | 5.90 |
| 6/23/2025 | 5.80 | 5.85 | 5.42 | 5.62 | 5,245,630 | 5.62 |
| 6/20/2025 | 5.67 | 6.23 | 5.61 | 5.83 | 9,040,500 | 5.83 |
| 6/18/2025 | 5.65 | 5.85 | 5.57 | 5.57 | 5,248,977 | 5.57 |
| 6/17/2025 | 5.37 | 5.98 | 5.32 | 5.67 | 13,126,476 | 5.67 |
| 6/16/2025 | 5.14 | 5.28 | 4.84 | 5.01 | 6,581,153 | 5.01 |
| 6/13/2025 | 4.71 | 5.16 | 4.68 | 5.01 | 4,076,222 | 5.01 |
| 6/12/2025 | 4.89 | 4.93 | 4.76 | 4.85 | 1,782,547 | 4.85 |
| 6/11/2025 | 5.05 | 5.10 | 4.80 | 4.94 | 2,233,462 | 4.94 |
| 6/10/2025 | 4.86 | 5.07 | 4.78 | 4.97 | 2,252,496 | 4.97 |
| 6/09/2025 | 4.81 | 4.99 | 4.75 | 4.76 | 2,320,339 | 4.76 |
| 6/06/2025 | 4.70 | 4.85 | 4.64 | 4.72 | 1,787,832 | 4.72 |
| 6/05/2025 | 4.88 | 4.89 | 4.55 | 4.62 | 4,862,663 | 4.62 |
| 6/04/2025 | 4.75 | 4.87 | 4.58 | 4.85 | 3,595,793 | 4.85 |
| 6/03/2025 | 4.43 | 4.93 | 4.40 | 4.77 | 2,882,669 | 4.77 |
| 6/02/2025 | 4.69 | 4.71 | 4.41 | 4.44 | 2,373,426 | 4.44 |
| 5/30/2025 | 4.64 | 4.86 | 4.55 | 4.70 | 2,014,187 | 4.70 |
| 5/29/2025 | 4.92 | 5.14 | 4.66 | 4.68 | 2,629,073 | 4.68 |
| 5/28/2025 | 4.84 | 4.85 | 4.64 | 4.78 | 2,330,593 | 4.78 |
| 5/27/2025 | 4.99 | 5.00 | 4.71 | 4.83 | 3,884,853 | 4.83 |
| 5/23/2025 | 4.77 | 5.13 | 4.71 | 4.88 | 3,315,502 | 4.88 |
| 5/22/2025 | 4.71 | 5.00 | 4.60 | 4.93 | 3,760,015 | 4.93 |
| 5/21/2025 | 5.26 | 5.36 | 4.93 | 5.01 | 3,283,215 | 5.01 |
| 5/20/2025 | 5.31 | 5.62 | 5.25 | 5.36 | 3,504,905 | 5.36 |
| 5/19/2025 | 5.20 | 5.30 | 5.07 | 5.27 | 3,651,782 | 5.27 |