5 DAY PERFORMANCE
+30.07%
1 MONTH PERFORMANCE
+16.82%
3 MONTH PERFORMANCE
-26.94%
6 MONTH PERFORMANCE
-4.79%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
+108.22%
Fluence Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $14.66 | $15.34 (4.64%) | $15.74 | $14.42 | 15.44 M | $2.84 B |
| 07/07/2026 | $17.36 | $16.20 (-6.68%) | $17.92 | $15.95 | 9.32 M | $3.00 B |
| 07/06/2026 | $17.33 | $17.82 (2.83%) | $18.34 | $17.21 | 6.20 M | $3.30 B |
| 07/02/2026 | $18.48 | $17.00 (-8.01%) | $18.87 | $16.41 | 10.42 M | $3.15 B |
| 07/01/2026 | $19.53 | $18.36 (-5.99%) | $20.43 | $18.30 | 8.36 M | $3.40 B |
| 06/30/2026 | $19.79 | $19.88 (0.45%) | $20.96 | $19.52 | 9.12 M | $3.68 B |
| 06/29/2026 | $19.14 | $19.15 (0.05%) | $19.72 | $17.80 | 10.24 M | $3.55 B |
| 06/26/2026 | $18.92 | $19.27 (1.85%) | $19.77 | $18.58 | 9.06 M | $3.57 B |
| 06/25/2026 | $20.12 | $19.38 (-3.68%) | $20.41 | $18.66 | 7.10 M | $3.59 B |
| 06/24/2026 | $21.44 | $19.75 (-7.88%) | $21.59 | $19.29 | 8.16 M | $3.66 B |
| 06/23/2026 | $23.31 | $21.21 (-9.01%) | $23.50 | $21.19 | 13.33 M | $3.93 B |
| 06/22/2026 | $25.05 | $25.19 (0.56%) | $26.58 | $24.50 | 9.29 M | $4.67 B |
| 06/18/2026 | $24.23 | $24.80 (2.35%) | $25.05 | $22.03 | 10.04 M | $4.60 B |
| 06/17/2026 | $23.92 | $23.42 (-2.09%) | $25.67 | $23.25 | 8.62 M | $4.34 B |
| 06/16/2026 | $24.20 | $23.92 (-1.16%) | $26.18 | $23.04 | 10.76 M | $4.43 B |
| 06/15/2026 | $24.72 | $24.18 (-2.18%) | $25.09 | $22.80 | 8.97 M | $4.48 B |
| 06/12/2026 | $24.30 | $23.71 (-2.43%) | $25.32 | $23.01 | 9.32 M | $4.39 B |
| 06/11/2026 | $21.76 | $24.28 (11.58%) | $24.34 | $21.31 | 14.27 M | $4.50 B |
| 06/10/2026 | $24.00 | $21.62 (-9.92%) | $26.80 | $21.38 | 18.54 M | $4.01 B |
| 06/09/2026 | $24.30 | $23.46 (-3.46%) | $27.98 | $22.56 | 19.71 M | $4.35 B |
| 06/08/2026 | $23.88 | $24.07 (0.8%) | $25.58 | $22.85 | 10.19 M | $4.46 B |
| 06/05/2026 | $26.32 | $22.91 (-12.96%) | $26.32 | $22.22 | 12.91 M | $4.25 B |
| 06/04/2026 | $24.32 | $27.15 (11.64%) | $27.54 | $24.01 | 10.89 M | $5.03 B |
| 06/03/2026 | $27.14 | $24.85 (-8.44%) | $28.08 | $24.67 | 12.91 M | $4.61 B |
| 06/02/2026 | $26.51 | $27.91 (5.28%) | $29.97 | $26.24 | 24.68 M | $5.17 B |
| 06/01/2026 | $23.42 | $27.15 (15.93%) | $28.88 | $23.24 | 46.23 M | $5.03 B |
| 05/29/2026 | $21.21 | $18.88 (-10.99%) | $21.21 | $18.61 | 11.21 M | $3.50 B |
| 05/28/2026 | $20.81 | $21.36 (2.64%) | $21.92 | $19.92 | 6.92 M | $3.96 B |
| 05/27/2026 | $20.67 | $21.22 (2.66%) | $21.77 | $20.29 | 6.34 M | $3.93 B |
| 05/26/2026 | $22.01 | $21.33 (-3.09%) | $22.45 | $20.70 | 7.75 M | $3.95 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.
