FLNC - Fluence Energy, Inc.
15.76
-0.040 -0.254%
Share volume: 3,489,639
Last Updated: 03-05-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
35.53%
PREVIOUS CLOSE
CHG
CHG%
$15.80
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $15.14 | $15.14 | $15.81 | $15.81 | $14.97 | $14.97 | $15.76 | $15.76 | 3,489,639 | $3,489,639.00 |
| 03-04-2026 | $15.05 | $15.05 | $16.26 | $16.26 | $15.05 | $15.05 | $15.80 | $15.80 | 4,469,752 | $4,469,752.00 |
| 03-03-2026 | $14.23 | $14.23 | $15.05 | $15.05 | $13.81 | $13.81 | $14.92 | $14.92 | 8,393,948 | $8,393,948.00 |
| 03-02-2026 | $14.88 | $14.88 | $15.72 | $15.72 | $14.76 | $14.76 | $15.12 | $15.12 | 4,999,361 | $4,999,361.00 |
| 02-27-2026 | $15.62 | $15.62 | $15.86 | $15.86 | $15.22 | $15.22 | $15.54 | $15.54 | 3,967,921 | $3,967,921.00 |
| 02-26-2026 | $15.84 | $15.84 | $16.24 | $16.24 | $15.26 | $15.26 | $16.20 | $16.20 | 6,744,799 | $6,744,799.00 |
| 02-25-2026 | $16.70 | $16.70 | $16.90 | $16.90 | $16.18 | $16.18 | $16.33 | $16.33 | 4,128,467 | $4,128,467.00 |
| 02-24-2026 | $15.70 | $15.70 | $16.94 | $16.94 | $15.34 | $15.34 | $16.49 | $16.49 | 3,691,114 | $3,691,114.00 |
| 02-23-2026 | $16.20 | $16.20 | $16.46 | $16.46 | $15.49 | $15.49 | $16.07 | $16.07 | 6,039,096 | $6,039,096.00 |
| 02-20-2026 | $16.15 | $16.15 | $17.48 | $17.48 | $15.86 | $15.86 | $16.55 | $16.55 | 6,014,333 | $6,014,333.00 |