5 DAY PERFORMANCE
-35.02%
1 MONTH PERFORMANCE
+15.02%
3 MONTH PERFORMANCE
-14.95%
6 MONTH PERFORMANCE
-3.38%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
+171.63%
Fluence Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.01 | $22.10 (5.19%) | $22.66 | $19.66 | 25.12 M | $4.10 B |
| 05/12/2026 | $22.63 | $21.28 (-5.97%) | $23.85 | $20.59 | 20.43 M | $3.94 B |
| 05/11/2026 | $23.56 | $25.23 (7.09%) | $27.39 | $22.22 | 27.32 M | $4.68 B |
| 05/08/2026 | $23.78 | $24.16 (1.6%) | $26.98 | $23.52 | 41.47 M | $4.48 B |
| 05/07/2026 | $19.20 | $18.97 (-1.2%) | $20.29 | $16.31 | 46.08 M | $3.52 B |
| 05/06/2026 | $12.65 | $13.56 (7.19%) | $13.65 | $12.36 | 11.37 M | $2.51 B |
| 05/05/2026 | $12.33 | $12.69 (2.92%) | $12.81 | $12.26 | 4.31 M | $2.35 B |
| 05/04/2026 | $12.00 | $12.33 (2.75%) | $12.50 | $11.89 | 4.96 M | $2.29 B |
| 05/01/2026 | $12.09 | $12.19 (0.83%) | $12.41 | $11.75 | 4.91 M | $2.25 B |
| 04/30/2026 | $11.55 | $12.18 (5.45%) | $12.40 | $11.49 | 4.93 M | $2.25 B |
| 04/29/2026 | $12.48 | $11.83 (-5.21%) | $12.50 | $11.34 | 4.84 M | $2.18 B |
| 04/28/2026 | $12.78 | $12.35 (-3.36%) | $12.95 | $11.94 | 5.59 M | $2.28 B |
| 04/27/2026 | $13.43 | $13.36 (-0.52%) | $13.92 | $12.57 | 5.20 M | $2.47 B |
| 04/24/2026 | $13.49 | $13.38 (-0.82%) | $13.54 | $13.04 | 2.71 M | $2.47 B |
| 04/23/2026 | $13.49 | $13.52 (0.22%) | $13.71 | $12.94 | 3.14 M | $2.50 B |
| 04/22/2026 | $13.26 | $13.50 (1.81%) | $13.75 | $13.01 | 5.49 M | $2.49 B |
| 04/21/2026 | $13.09 | $12.77 (-2.44%) | $13.68 | $12.64 | 5.60 M | $2.36 B |
| 04/20/2026 | $13.38 | $12.63 (-5.61%) | $13.45 | $12.18 | 5.83 M | $2.33 B |
| 04/17/2026 | $13.82 | $13.54 (-2.03%) | $14.72 | $13.28 | 7.63 M | $2.50 B |
| 04/16/2026 | $15.63 | $14.98 (-4.16%) | $15.83 | $14.72 | 3.84 M | $2.77 B |
| 04/15/2026 | $15.27 | $15.21 (-0.39%) | $15.94 | $14.77 | 4.02 M | $2.81 B |
| 04/14/2026 | $14.70 | $14.80 (0.68%) | $14.98 | $14.13 | 3.85 M | $2.73 B |
| 04/13/2026 | $13.55 | $13.65 (0.74%) | $14.11 | $13.30 | 3.08 M | $2.52 B |
| 04/10/2026 | $13.66 | $13.78 (0.88%) | $14.78 | $13.60 | 4.21 M | $2.54 B |
| 04/09/2026 | $13.06 | $13.56 (3.83%) | $13.66 | $12.92 | 3.08 M | $2.50 B |
| 04/08/2026 | $14.56 | $13.12 (-9.89%) | $14.61 | $12.82 | 5.38 M | $2.42 B |
| 04/07/2026 | $12.95 | $13.25 (2.32%) | $13.31 | $12.53 | 4.57 M | $2.45 B |
| 04/06/2026 | $13.11 | $13.20 (0.69%) | $14.02 | $13.02 | 3.22 M | $2.44 B |
| 04/02/2026 | $12.34 | $13.30 (7.78%) | $13.39 | $12.12 | 3.75 M | $2.46 B |
| 04/01/2026 | $14.20 | $13.02 (-8.31%) | $14.45 | $12.85 | 4.34 M | $2.40 B |
| 03/31/2026 | $13.17 | $13.76 (4.48%) | $13.96 | $12.91 | 5.86 M | $2.54 B |
| 03/30/2026 | $14.29 | $13.00 (-9.03%) | $14.36 | $12.87 | 3.95 M | $2.40 B |
| 03/27/2026 | $14.76 | $14.15 (-4.13%) | $14.94 | $14.06 | 3.32 M | $2.61 B |
| 03/26/2026 | $15.94 | $14.96 (-6.15%) | $16.05 | $14.85 | 2.94 M | $2.76 B |
| 03/25/2026 | $16.55 | $16.35 (-1.21%) | $16.86 | $16.21 | 2.74 M | $3.02 B |
| 03/24/2026 | $15.17 | $16.15 (6.46%) | $16.31 | $15.17 | 2.97 M | $2.98 B |
| 03/23/2026 | $15.33 | $15.36 (0.2%) | $15.85 | $15.08 | 3.33 M | $2.84 B |
| 03/20/2026 | $15.94 | $15.13 (-5.08%) | $16.25 | $14.94 | 3.73 M | $2.79 B |
| 03/19/2026 | $15.91 | $16.03 (0.75%) | $16.41 | $15.66 | 3.01 M | $2.96 B |
| 03/18/2026 | $16.67 | $15.99 (-4.08%) | $16.83 | $15.95 | 2.56 M | $2.95 B |
| 03/17/2026 | $16.56 | $16.50 (-0.36%) | $16.79 | $16.25 | 2.37 M | $3.05 B |
| 03/16/2026 | $16.92 | $16.78 (-0.83%) | $17.33 | $16.48 | 2.62 M | $3.10 B |
| 03/13/2026 | $16.76 | $16.38 (-2.27%) | $17.41 | $16.01 | 3.39 M | $3.02 B |
| 03/12/2026 | $16.70 | $16.42 (-1.68%) | $17.15 | $16.18 | 3.85 M | $3.03 B |
| 03/11/2026 | $17.39 | $17.11 (-1.61%) | $18.21 | $16.97 | 6.95 M | $3.16 B |
| 03/10/2026 | $15.94 | $16.88 (5.9%) | $16.91 | $15.66 | 4.69 M | $3.12 B |
| 03/09/2026 | $14.57 | $15.70 (7.76%) | $15.95 | $14.47 | 4.88 M | $2.90 B |
| 03/06/2026 | $15.47 | $14.78 (-4.46%) | $16.19 | $14.77 | 2.49 M | $2.73 B |
| 03/05/2026 | $15.14 | $15.76 (4.1%) | $15.81 | $14.97 | 3.51 M | $2.91 B |
| 03/04/2026 | $15.05 | $15.80 (4.98%) | $16.26 | $15.05 | 4.47 M | $2.92 B |
| 03/03/2026 | $14.23 | $14.92 (4.85%) | $15.05 | $13.81 | 8.39 M | $2.75 B |
| 03/02/2026 | $14.88 | $15.12 (1.61%) | $15.72 | $14.76 | 5.00 M | $2.79 B |
| 02/27/2026 | $15.62 | $15.54 (-0.51%) | $15.86 | $15.22 | 3.97 M | $2.87 B |
| 02/26/2026 | $15.84 | $16.20 (2.27%) | $16.24 | $15.26 | 6.74 M | $2.99 B |
| 02/25/2026 | $16.70 | $16.33 (-2.22%) | $16.90 | $16.18 | 4.13 M | $3.01 B |
| 02/24/2026 | $15.70 | $16.49 (5.03%) | $16.94 | $15.34 | 3.69 M | $3.04 B |
| 02/23/2026 | $16.20 | $16.07 (-0.8%) | $16.46 | $15.49 | 6.04 M | $2.97 B |
| 02/20/2026 | $16.15 | $16.55 (2.48%) | $17.48 | $15.86 | 6.01 M | $3.06 B |
| 02/19/2026 | $17.03 | $16.56 (-2.76%) | $17.50 | $16.54 | 5.69 M | $3.06 B |
| 02/18/2026 | $18.08 | $17.43 (-3.6%) | $18.37 | $17.32 | 2.70 M | $3.22 B |
| 02/17/2026 | $18.02 | $17.78 (-1.33%) | $18.36 | $17.18 | 4.54 M | $3.28 B |
| 02/13/2026 | $17.20 | $18.46 (7.33%) | $18.51 | $16.60 | 4.80 M | $3.41 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.
