5 DAY PERFORMANCE
+210.54%
1 MONTH PERFORMANCE
+166.31%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
-19.68%
YEAR-TO-DATE PERFORMANCE
+9.51%
1 YEAR PERFORMANCE
+14.63%
Fluence Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.46 | $5.25 (-3.85%) | $5.51 | $5.21 | 1.17 M | |
| 03/11/2025 | $5.37 | $5.38 (0.19%) | $5.62 | $5.13 | 3.58 M | $696.62 M |
| 03/10/2025 | $5.50 | $5.37 (-2.36%) | $5.64 | $5.34 | 4.20 M | $695.32 M |
| 03/07/2025 | $5.35 | $5.60 (4.67%) | $5.88 | $5.33 | 6.64 M | $725.10 M |
| 03/06/2025 | $5.37 | $5.28 (-1.68%) | $5.45 | $5.14 | 4.60 M | $683.67 M |
| 03/05/2025 | $5.42 | $5.45 (0.55%) | $5.58 | $5.17 | 4.95 M | $705.68 M |
| 03/04/2025 | $5.01 | $5.21 (3.99%) | $5.36 | $4.79 | 8.40 M | $674.60 M |
| 03/03/2025 | $5.77 | $5.19 (-10.05%) | $5.82 | $5.15 | 8.10 M | $672.02 M |
| 02/28/2025 | $5.82 | $5.72 (-1.72%) | $5.82 | $5.55 | 6.44 M | $740.64 M |
| 02/27/2025 | $6.19 | $5.88 (-5.01%) | $6.28 | $5.84 | 4.98 M | $761.36 M |
| 02/26/2025 | $6.30 | $6.15 (-2.38%) | $6.53 | $6.13 | 4.20 M | $796.32 M |
| 02/25/2025 | $6.55 | $6.19 (-5.5%) | $6.63 | $6.18 | 5.51 M | $801.50 M |
| 02/24/2025 | $7.03 | $6.59 (-6.26%) | $7.03 | $6.59 | 4.98 M | $853.29 M |
| 02/21/2025 | $7.60 | $6.94 (-8.68%) | $7.78 | $6.86 | 7.63 M | $898.61 M |
| 02/20/2025 | $6.92 | $7.36 (6.36%) | $7.47 | $6.78 | 8.61 M | $952.99 M |
| 02/19/2025 | $7.12 | $6.85 (-3.79%) | $7.27 | $6.83 | 5.33 M | $886.96 M |
| 02/18/2025 | $6.78 | $7.03 (3.69%) | $7.23 | $6.76 | 10.12 M | $910.26 M |
| 02/14/2025 | $6.44 | $6.43 (-0.16%) | $6.87 | $6.32 | 11.00 M | $832.57 M |
| 02/13/2025 | $6.52 | $6.18 (-5.21%) | $6.77 | $6.05 | 16.38 M | $800.20 M |
| 02/12/2025 | $6.71 | $6.53 (-2.68%) | $7.23 | $6.35 | 17.58 M | $845.52 M |
| 02/11/2025 | $7.70 | $7.00 (-9.09%) | $7.75 | $6.56 | 53.19 M | $906.38 M |
| 02/10/2025 | $12.96 | $13.07 (0.85%) | $13.37 | $12.72 | 9.20 M | $1.69 B |
| 02/07/2025 | $12.60 | $12.53 (-0.56%) | $12.78 | $12.06 | 2.69 M | $1.62 B |
| 02/06/2025 | $11.97 | $12.60 (5.26%) | $12.76 | $11.93 | 3.40 M | $1.62 B |
| 02/05/2025 | $12.57 | $11.94 (-5.01%) | $12.84 | $11.89 | 2.80 M | $1.54 B |
| 02/04/2025 | $12.45 | $12.37 (-0.64%) | $12.83 | $12.01 | 2.45 M | $1.59 B |
| 02/03/2025 | $12.62 | $12.48 (-1.11%) | $13.13 | $12.46 | 2.69 M | $1.61 B |
| 01/31/2025 | $14.29 | $13.01 (-8.96%) | $14.29 | $12.86 | 4.03 M | $1.68 B |
| 01/30/2025 | $14.06 | $13.82 (-1.71%) | $14.93 | $13.66 | 6.17 M | $1.78 B |
| 01/29/2025 | $12.81 | $13.25 (3.43%) | $13.28 | $12.58 | 2.62 M | $1.71 B |
| 01/28/2025 | $13.94 | $12.65 (-9.25%) | $13.98 | $12.43 | 3.58 M | $1.63 B |
| 01/27/2025 | $14.02 | $13.69 (-2.35%) | $14.18 | $13.37 | 2.22 M | $1.76 B |
| 01/24/2025 | $13.75 | $14.19 (3.2%) | $14.24 | $13.49 | 3.06 M | $1.83 B |
| 01/23/2025 | $13.44 | $13.75 (2.31%) | $13.99 | $12.91 | 4.60 M | $1.77 B |
| 01/22/2025 | $13.94 | $13.33 (-4.38%) | $14.10 | $13.31 | 4.85 M | $1.72 B |
| 01/21/2025 | $14.49 | $14.41 (-0.55%) | $14.74 | $14.00 | 3.15 M | $1.86 B |
| 01/17/2025 | $14.25 | $14.44 (1.33%) | $14.80 | $13.97 | 7.47 M | $1.86 B |
| 01/16/2025 | $15.73 | $15.58 (-0.95%) | $15.79 | $15.33 | 2.51 M | $2.01 B |
| 01/15/2025 | $16.50 | $15.71 (-4.79%) | $16.78 | $14.11 | 5.61 M | $2.02 B |
| 01/14/2025 | $16.88 | $16.15 (-4.32%) | $17.19 | $15.92 | 2.11 M | $2.08 B |
| 01/13/2025 | $15.95 | $16.56 (3.82%) | $16.81 | $15.61 | 5.13 M | $2.13 B |
| 01/10/2025 | $16.64 | $16.09 (-3.31%) | $17.00 | $15.99 | 1.95 M | $2.07 B |
| 01/08/2025 | $17.21 | $17.09 (-0.7%) | $17.60 | $16.78 | 1.81 M | $2.20 B |
| 01/07/2025 | $17.75 | $17.66 (-0.51%) | $18.37 | $17.41 | 3.16 M | $2.28 B |
| 01/06/2025 | $17.96 | $17.39 (-3.17%) | $18.58 | $17.35 | 4.13 M | $2.24 B |
| 01/03/2025 | $17.36 | $17.35 (-0.06%) | $17.80 | $17.00 | 2.36 M | $2.24 B |
| 01/02/2025 | $16.51 | $16.91 (2.42%) | $17.27 | $16.28 | 1.70 M | $2.18 B |
| 12/31/2024 | $16.58 | $15.88 (-4.22%) | $16.85 | $15.71 | 2.55 M | $2.05 B |
| 12/30/2024 | $16.00 | $16.42 (2.63%) | $16.53 | $15.92 | 1.65 M | $2.12 B |
| 12/27/2024 | $16.18 | $16.24 (0.37%) | $16.60 | $15.85 | 2.10 M | $2.09 B |
| 12/26/2024 | $15.75 | $15.80 (0.32%) | $16.08 | $15.75 | 1.50 M | $2.04 B |
| 12/24/2024 | $15.95 | $16.13 (1.13%) | $16.27 | $15.95 | 782,300 | $2.08 B |
| 12/23/2024 | $15.19 | $15.94 (4.94%) | $15.97 | $15.03 | 2.00 M | $2.05 B |
| 12/20/2024 | $14.75 | $15.21 (3.12%) | $15.74 | $14.72 | 3.40 M | $1.96 B |
| 12/19/2024 | $16.27 | $15.00 (-7.81%) | $16.53 | $14.81 | 4.57 M | $1.93 B |
| 12/18/2024 | $16.60 | $16.07 (-3.19%) | $17.71 | $15.79 | 3.58 M | $2.07 B |
| 12/17/2024 | $16.79 | $17.04 (1.49%) | $17.37 | $16.56 | 1.77 M | $2.20 B |
| 12/16/2024 | $17.17 | $16.95 (-1.28%) | $17.24 | $16.61 | 3.54 M | $2.18 B |
| 12/13/2024 | $16.75 | $17.17 (2.51%) | $17.62 | $16.73 | 3.41 M | $2.21 B |
| 12/12/2024 | $16.68 | $17.07 (2.34%) | $17.60 | $16.53 | 3.28 M | $2.20 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.
