Get the Stockscreener App
19.91
0.27%
0.0499
Fluence Energy Inc Stock (FLNC) Price History
The historical daily chart and data for Fluence Energy Inc stock (FLNC), show that the latest closing stock price as of December 31, 2025, is $19.91.
- Fluence Energy Inc all-time high stock price is $39.40, occurred on November 15, 2021.
- The lowest Fluence Energy Inc stock price recorded was $3.46 on April 21, 2025. Since then, Fluence Energy Inc's stock price has risen over 475.43% to $19.91 now.
- The 52-week high stock price for FLNC is $25.85, representing a 29.83% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for FLNC is $3.46, indicating a -82.62% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Fluence Energy Inc (FLNC) stock in the beginning of 2024 was $34.83. The stock closed the year at $17.15, a loss of over -50.76% for the year.
The table below shows more information about FLNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $20.19 | $19.49 | $0.70 | 585,301.0 | +0.28% |
| Dec 30, 2025 | $20.60 | $19.82 | $0.78 | 2,710,100.0 | -0.55% |
| Dec 29, 2025 | $20.95 | $19.37 | $1.58 | 2,709,277.0 | -1.19% |
| Dec 26, 2025 | $20.59 | $19.11 | $1.48 | 2,532,387.0 | +1.92% |
| Dec 24, 2025 | $20.00 | $19.22 | $0.78 | 1,517,776.0 | +0.81% |
| Dec 23, 2025 | $21.15 | $19.42 | $1.73 | 4,015,352.0 | -3.81% |
| Dec 22, 2025 | $20.95 | $19.54 | $1.41 | 4,078,626.0 | +2.45% |
| Dec 19, 2025 | $20.25 | $18.91 | $1.34 | 6,781,283.0 | +3.37% |
| Dec 18, 2025 | $20.82 | $19.00 | $1.82 | 4,394,170.0 | +3.98% |
| Dec 17, 2025 | $21.72 | $18.48 | $3.24 | 4,976,645.0 | -12.86% |
| Dec 16, 2025 | $21.37 | $18.52 | $2.85 | 6,063,165.0 | -0.98% |
| Dec 15, 2025 | $22.68 | $21.36 | $1.32 | 4,268,193.0 | -3.02% |
| Dec 12, 2025 | $25.85 | $22.01 | $3.84 | 6,974,335.0 | -13.96% |
| Dec 11, 2025 | $25.81 | $22.25 | $3.56 | 6,975,368.0 | +8.32% |
| Dec 10, 2025 | $24.41 | $22.54 | $1.87 | 3,951,897.0 | -0.54% |
| Dec 09, 2025 | $24.33 | $21.83 | $2.50 | 5,602,972.0 | +4.72% |
| Dec 08, 2025 | $23.67 | $21.83 | $1.84 | 6,217,487.0 | -4.59% |
| Dec 05, 2025 | $24.79 | $22.51 | $2.28 | 7,780,645.0 | +2.92% |
| Dec 04, 2025 | $23.48 | $19.84 | $3.64 | 9,105,965.0 | +17.28% |
| Dec 03, 2025 | $20.15 | $19.11 | $1.04 | 4,471,952.0 | -0.55% |
| Dec 02, 2025 | $20.27 | $18.91 | $1.36 | 5,665,551.0 | +2.94% |
Fluence Energy Inc Stock (FLNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fluence Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fluence Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fluence Energy Inc Stock (FLNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.85 | $18.48 | $7.37 | 105,650,059.0 | +1.12% |
| Nov, 2025 | $23.74 | $14.58 | $9.16 | 143,266,345.0 | -6.48% |
| Oct, 2025 | $22.12 | $10.95 | $11.17 | 204,241,738.0 | +94.44% |
| Sep, 2025 | $12.88 | $6.60 | $6.28 | 140,202,156.0 | +45.95% |
| Aug, 2025 | $9.41 | $6.77 | $2.64 | 85,935,575.0 | -8.87% |
| Jul, 2025 | $10.35 | $6.50 | $3.84 | 109,325,973.0 | +21.01% |
| Jun, 2025 | $7.05 | $4.40 | $2.65 | 95,860,219.0 | +42.77% |
| May, 2025 | $6.53 | $3.93 | $2.60 | 112,341,891.0 | +14.91% |
| Apr, 2025 | $4.89 | $3.46 | $1.43 | 99,612,718.0 | -15.67% |
| Mar, 2025 | $5.88 | $4.63 | $1.25 | 86,846,646.0 | -15.21% |
| Feb, 2025 | $13.37 | $5.55 | $7.82 | 177,625,317.0 | -56.03% |
| Jan, 2025 | $18.58 | $12.43 | $6.15 | 72,478,988.0 | -18.07% |
Fluence Energy Inc Stock (FLNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.24 | $14.72 | $4.52 | 72,934,304.0 | -12.71% |
| Nov, 2024 | $24.00 | $17.86 | $6.14 | 53,395,772.0 | -13.52% |
| Oct, 2024 | $22.81 | $19.15 | $3.66 | 32,074,639.0 | -4.23% |
| Sep, 2024 | $23.21 | $16.90 | $6.31 | 33,178,475.0 | +23.63% |
| Aug, 2024 | $19.88 | $12.74 | $7.14 | 42,465,309.0 | +12.15% |
| Jul, 2024 | $18.74 | $15.16 | $3.58 | 57,345,231.0 | -5.54% |
| Jun, 2024 | $26.08 | $17.20 | $8.88 | 44,485,651.0 | -31.00% |
| May, 2024 | $26.12 | $16.46 | $9.66 | 67,611,994.0 | +40.86% |
| Apr, 2024 | $18.56 | $14.92 | $3.64 | 33,223,039.0 | +2.88% |
| Mar, 2024 | $17.61 | $13.03 | $4.58 | 40,551,878.0 | +13.41% |
| Feb, 2024 | $23.16 | $13.41 | $9.75 | 74,532,827.0 | -23.05% |
| Jan, 2024 | $24.83 | $18.74 | $6.09 | 34,258,651.0 | -16.69% |
Fluence Energy Inc Stock (FLNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.80 | $20.42 | $7.38 | 63,529,755.0 | -4.90% |
| Nov, 2023 | $26.49 | $16.29 | $10.20 | 37,415,926.0 | +44.80% |
| Oct, 2023 | $23.59 | $16.76 | $6.83 | 26,980,380.0 | -24.66% |
| Sep, 2023 | $28.14 | $21.51 | $6.63 | 19,285,351.0 | -12.75% |
| Aug, 2023 | $30.19 | $20.51 | $9.68 | 30,929,288.0 | -9.88% |
| Jul, 2023 | $31.32 | $23.91 | $7.41 | 20,714,734.0 | +9.76% |
| Jun, 2023 | $29.55 | $22.85 | $6.70 | 32,795,789.0 | +7.42% |
| May, 2023 | $25.28 | $15.82 | $9.46 | 29,969,305.0 | +37.32% |
| Apr, 2023 | $22.34 | $17.46 | $4.88 | 20,799,999.0 | -10.81% |
| Mar, 2023 | $21.61 | $14.70 | $6.91 | 26,879,463.0 | +8.46% |
| Feb, 2023 | $26.78 | $18.37 | $8.41 | 25,888,715.0 | -22.66% |
| Jan, 2023 | $24.93 | $15.55 | $9.38 | 24,362,493.0 | +40.76% |
0.81%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):