FLNC - Fluence Energy, Inc.
12.63
-0.905 -7.165%
Share volume: 5,768,229
Last Updated: 04-20-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
30.67%
PREVIOUS CLOSE
CHG
CHG%
$13.54
-0.90
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $13.38 | $13.38 | $13.45 | $13.45 | $12.18 | $12.18 | $12.63 | $12.63 | 5,768,229 | $5,768,229.00 |
| 04-17-2026 | $13.82 | $13.82 | $14.72 | $14.72 | $13.28 | $13.28 | $13.54 | $13.54 | 7,627,878 | $7,627,878.00 |
| 04-16-2026 | $15.63 | $15.63 | $15.83 | $15.83 | $14.72 | $14.72 | $14.98 | $14.98 | 3,838,346 | $3,838,346.00 |
| 04-15-2026 | $15.27 | $15.27 | $15.94 | $15.94 | $14.77 | $14.77 | $15.21 | $15.21 | 4,019,401 | $4,019,401.00 |
| 04-14-2026 | $14.70 | $14.70 | $14.98 | $14.98 | $14.13 | $14.13 | $14.80 | $14.80 | 3,850,788 | $3,850,788.00 |
| 04-13-2026 | $13.55 | $13.55 | $14.11 | $14.11 | $13.30 | $13.30 | $13.65 | $13.65 | 3,076,728 | $3,076,728.00 |
| 04-10-2026 | $13.66 | $13.66 | $14.78 | $14.78 | $13.60 | $13.60 | $13.78 | $13.78 | 4,210,760 | $4,210,760.00 |
| 04-09-2026 | $13.06 | $13.06 | $13.66 | $13.66 | $12.92 | $12.92 | $13.56 | $13.56 | 3,080,658 | $3,080,658.00 |
| 04-08-2026 | $14.56 | $14.56 | $14.61 | $14.61 | $12.82 | $12.82 | $13.12 | $13.12 | 5,383,156 | $5,383,156.00 |
| 04-07-2026 | $12.95 | $12.95 | $13.31 | $13.31 | $12.53 | $12.53 | $13.25 | $13.25 | 4,568,424 | $4,568,424.00 |