5 DAY PERFORMANCE
+106.31%
1 MONTH PERFORMANCE
+55.14%
3 MONTH PERFORMANCE
-6.21%
6 MONTH PERFORMANCE
+15.78%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
+5.37%
Fluence Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $7.62 | $7.42 (-2.63%) | $7.64 | $7.31 | 2.13 M | $1.43 B |
| 10/08/2026 | $7.54 | $7.45 (-1.19%) | $7.61 | $7.13 | 6.25 M | $1.44 B |
| 10/07/2026 | $7.73 | $7.67 (-0.78%) | $7.76 | $7.45 | 5.53 M | $1.49 B |
| 10/06/2026 | $7.77 | $8.03 (3.35%) | $8.16 | $7.72 | 6.10 M | $1.56 B |
| 10/05/2026 | $7.60 | $7.65 (0.66%) | $7.66 | $7.35 | 5.66 M | $1.48 B |
| 10/02/2026 | $7.74 | $7.61 (-1.68%) | $7.89 | $7.45 | 6.09 M | $1.48 B |
| 10/01/2026 | $7.68 | $7.57 (-1.43%) | $7.85 | $7.45 | 5.46 M | $1.47 B |
| 09/30/2026 | $7.97 | $7.68 (-3.64%) | $8.04 | $7.66 | 5.27 M | $1.49 B |
| 09/29/2026 | $7.75 | $7.82 (0.9%) | $7.93 | $7.59 | 7.24 M | $1.52 B |
| 09/28/2026 | $7.55 | $7.50 (-0.66%) | $7.76 | $7.42 | 5.74 M | $1.45 B |
| 09/25/2026 | $7.61 | $7.85 (3.15%) | $8.06 | $7.56 | 8.57 M | $1.52 B |
| 09/24/2026 | $7.41 | $7.46 (0.67%) | $7.59 | $7.24 | 7.45 M | $1.45 B |
| 09/23/2026 | $7.52 | $7.58 (0.8%) | $7.71 | $7.39 | 11.59 M | $1.47 B |
| 09/22/2026 | $7.49 | $7.27 (-2.94%) | $7.49 | $7.15 | 8.21 M | $1.41 B |
| 09/21/2026 | $7.36 | $7.39 (0.41%) | $7.41 | $7.12 | 11.29 M | $1.43 B |
| 09/18/2026 | $7.54 | $7.32 (-2.92%) | $7.64 | $7.11 | 15.25 M | $1.42 B |
| 09/17/2026 | $7.23 | $7.66 (5.95%) | $7.84 | $7.01 | 33.76 M | $1.49 B |
| 09/16/2026 | $9.53 | $9.05 (-5.04%) | $9.60 | $8.85 | 8.89 M | $1.75 B |
| 09/15/2026 | $9.40 | $9.30 (-1.06%) | $9.53 | $9.23 | 3.78 M | $1.80 B |
| 09/14/2026 | $9.32 | $9.41 (0.97%) | $9.65 | $9.24 | 5.76 M | $1.82 B |
| 09/11/2026 | $9.80 | $9.93 (1.33%) | $10.15 | $9.76 | 4.96 M | $1.93 B |
| 09/10/2026 | $9.78 | $9.69 (-0.92%) | $10.07 | $9.64 | 5.88 M | $1.88 B |
| 09/09/2026 | $10.69 | $10.12 (-5.33%) | $10.87 | $10.10 | 6.48 M | $1.96 B |
| 09/08/2026 | $10.66 | $11.04 (3.56%) | $11.37 | $10.62 | 9.19 M | $2.14 B |
| 09/04/2026 | $10.11 | $10.35 (2.37%) | $10.37 | $10.05 | 3.33 M | $2.01 B |
| 09/03/2026 | $10.01 | $10.20 (1.9%) | $10.42 | $9.95 | 8.68 M | $1.98 B |
| 09/02/2026 | $10.39 | $10.56 (1.64%) | $10.72 | $10.24 | 4.74 M | $2.05 B |
| 09/01/2026 | $10.58 | $10.42 (-1.51%) | $10.64 | $10.35 | 4.42 M | $2.02 B |
| 08/31/2026 | $10.82 | $10.81 (-0.09%) | $11.10 | $10.72 | 4.02 M | $2.10 B |
| 08/28/2026 | $11.27 | $10.88 (-3.46%) | $11.51 | $10.81 | 4.93 M | $2.11 B |
| 08/27/2026 | $11.52 | $11.43 (-0.78%) | $11.61 | $11.19 | 4.81 M | $2.22 B |
| 08/26/2026 | $11.12 | $11.08 (-0.36%) | $11.29 | $10.80 | 5.32 M | $2.15 B |
| 08/25/2026 | $11.77 | $11.24 (-4.5%) | $11.85 | $11.04 | 7.48 M | $2.18 B |
| 08/24/2026 | $11.13 | $10.86 (-2.43%) | $11.21 | $10.81 | 6.91 M | $2.11 B |
| 08/21/2026 | $11.34 | $11.34 (0%) | $11.69 | $11.21 | 5.08 M | $2.20 B |
| 08/20/2026 | $11.57 | $11.39 (-1.56%) | $11.76 | $11.10 | 8.56 M | $2.21 B |
| 08/19/2026 | $11.79 | $12.07 (2.37%) | $12.16 | $11.56 | 5.94 M | $2.34 B |
| 08/18/2026 | $12.05 | $11.75 (-2.49%) | $12.29 | $11.61 | 5.91 M | $2.28 B |
| 08/17/2026 | $13.13 | $12.63 (-3.81%) | $13.18 | $12.48 | 6.83 M | $2.45 B |
| 08/14/2026 | $13.00 | $13.14 (1.08%) | $13.61 | $13.00 | 3.99 M | $2.55 B |
| 08/13/2026 | $12.97 | $13.22 (1.93%) | $13.61 | $12.90 | 6.91 M | $2.56 B |
| 08/12/2026 | $13.51 | $13.20 (-2.29%) | $13.69 | $13.08 | 4.05 M | $2.56 B |
| 08/11/2026 | $13.28 | $13.11 (-1.28%) | $13.52 | $12.94 | 4.17 M | $2.54 B |
| 08/10/2026 | $13.27 | $12.65 (-4.67%) | $13.39 | $12.64 | 5.19 M | $2.45 B |
| 08/07/2026 | $13.37 | $13.20 (-1.27%) | $13.54 | $12.57 | 8.48 M | $2.56 B |
| 08/06/2026 | $12.81 | $13.21 (3.12%) | $15.10 | $12.69 | 28.50 M | $2.56 B |
| 08/05/2026 | $15.27 | $14.23 (-6.81%) | $15.47 | $14.23 | 18.41 M | $2.76 B |
| 08/04/2026 | $15.70 | $15.67 (-0.19%) | $15.84 | $14.92 | 9.30 M | $3.04 B |
| 08/03/2026 | $13.48 | $14.56 (8.01%) | $14.80 | $13.25 | 6.98 M | $2.82 B |
| 07/31/2026 | $15.13 | $13.93 (-7.93%) | $15.13 | $13.42 | 7.63 M | $2.58 B |
| 07/30/2026 | $12.72 | $13.47 (5.9%) | $13.62 | $12.64 | 5.50 M | $2.50 B |
| 07/29/2026 | $13.25 | $11.89 (-10.26%) | $13.26 | $11.84 | 6.71 M | $2.20 B |
| 07/28/2026 | $12.95 | $12.62 (-2.55%) | $12.95 | $12.06 | 6.44 M | $2.34 B |
| 07/27/2026 | $13.34 | $13.51 (1.27%) | $13.99 | $12.92 | 8.57 M | $2.50 B |
| 07/24/2026 | $14.26 | $13.44 (-5.75%) | $14.33 | $13.39 | 5.60 M | $2.49 B |
| 07/23/2026 | $14.54 | $14.42 (-0.83%) | $15.00 | $14.22 | 5.67 M | $2.67 B |
| 07/22/2026 | $15.87 | $14.66 (-7.62%) | $16.12 | $14.63 | 8.73 M | $2.72 B |
| 07/21/2026 | $15.01 | $15.28 (1.8%) | $15.48 | $14.77 | 6.72 M | $2.83 B |
| 07/20/2026 | $14.43 | $14.28 (-1.04%) | $14.55 | $13.90 | 4.38 M | $2.65 B |
| 07/17/2026 | $13.77 | $14.07 (2.18%) | $14.54 | $13.23 | 8.80 M | $2.61 B |
| 07/16/2026 | $14.82 | $14.42 (-2.7%) | $15.10 | $13.97 | 6.58 M | $2.67 B |
| 07/15/2026 | $15.48 | $15.37 (-0.71%) | $16.17 | $14.74 | 5.85 M | $2.85 B |
| 07/14/2026 | $15.54 | $15.61 (0.45%) | $16.17 | $15.26 | 6.56 M | $2.89 B |
| 07/13/2026 | $15.70 | $15.16 (-3.44%) | $15.93 | $14.96 | 7.78 M | $2.81 B |
| 07/10/2026 | $16.83 | $16.16 (-3.98%) | $17.10 | $15.59 | 8.28 M | $2.99 B |
| 07/09/2026 | $16.43 | $16.74 (1.89%) | $17.15 | $15.54 | 10.48 M | $3.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
