5 DAY PERFORMANCE
-30.91%
1 MONTH PERFORMANCE
-33.67%
3 MONTH PERFORMANCE
+82.65%
6 MONTH PERFORMANCE
+192.16%
YEAR-TO-DATE PERFORMANCE
-13.16%
1 YEAR PERFORMANCE
-18.50%
Fluence Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.51 | $23.96 (6.44%) | $24.79 | $22.51 | 7.80 M | $3.14 B |
| 12/04/2025 | $20.11 | $23.34 (16.06%) | $23.48 | $19.84 | 10.29 M | $3.06 B |
| 12/03/2025 | $20.09 | $19.85 (-1.19%) | $20.15 | $19.11 | 4.50 M | $2.60 B |
| 12/02/2025 | $19.20 | $19.96 (3.96%) | $20.27 | $18.91 | 5.69 M | $2.62 B |
| 12/01/2025 | $19.05 | $19.39 (1.78%) | $19.97 | $18.52 | 4.88 M | $2.54 B |
| 11/28/2025 | $19.01 | $19.64 (3.31%) | $19.99 | $18.70 | 3.41 M | $2.57 B |
| 11/26/2025 | $17.62 | $18.99 (7.78%) | $19.20 | $17.21 | 8.36 M | $2.49 B |
| 11/25/2025 | $18.15 | $16.77 (-7.6%) | $19.23 | $15.10 | 11.84 M | $2.20 B |
| 11/24/2025 | $15.50 | $15.80 (1.94%) | $15.99 | $15.01 | 9.79 M | $2.07 B |
| 11/21/2025 | $15.58 | $15.40 (-1.16%) | $15.88 | $14.58 | 7.75 M | $2.02 B |
| 11/20/2025 | $17.70 | $15.51 (-12.37%) | $18.28 | $15.46 | 5.81 M | $2.03 B |
| 11/19/2025 | $17.25 | $16.81 (-2.55%) | $18.05 | $16.38 | 4.16 M | $2.20 B |
| 11/18/2025 | $16.76 | $17.02 (1.55%) | $18.21 | $16.00 | 6.07 M | $2.22 B |
| 11/17/2025 | $17.45 | $17.23 (-1.26%) | $18.09 | $16.92 | 4.93 M | $2.25 B |
| 11/14/2025 | $15.30 | $17.91 (17.06%) | $18.27 | $15.22 | 10.09 M | $2.34 B |
| 11/13/2025 | $18.93 | $16.25 (-14.16%) | $19.49 | $16.00 | 14.49 M | $2.12 B |
| 11/12/2025 | $20.80 | $19.21 (-7.64%) | $21.22 | $19.00 | 6.47 M | $2.51 B |
| 11/11/2025 | $21.03 | $20.73 (-1.43%) | $21.10 | $18.65 | 8.01 M | $2.71 B |
| 11/10/2025 | $21.85 | $21.79 (-0.27%) | $23.74 | $21.27 | 11.62 M | $2.85 B |
| 11/07/2025 | $19.01 | $20.79 (9.36%) | $21.06 | $17.68 | 6.46 M | $2.72 B |
| 11/06/2025 | $21.15 | $19.82 (-6.29%) | $21.20 | $19.36 | 5.31 M | $2.59 B |
| 11/05/2025 | $19.81 | $20.72 (4.59%) | $21.72 | $19.41 | 6.63 M | $2.71 B |
| 11/04/2025 | $19.52 | $19.18 (-1.74%) | $20.99 | $19.01 | 5.29 M | $2.51 B |
| 11/03/2025 | $21.50 | $20.81 (-3.21%) | $22.44 | $20.71 | 7.60 M | $2.72 B |
| 10/31/2025 | $20.01 | $21.00 (4.95%) | $21.73 | $19.95 | 6.58 M | $2.75 B |
| 10/30/2025 | $19.70 | $20.47 (3.91%) | $21.40 | $19.41 | 8.80 M | $2.68 B |
| 10/29/2025 | $18.90 | $20.28 (7.3%) | $21.21 | $18.52 | 9.08 M | $2.65 B |
| 10/28/2025 | $19.20 | $18.10 (-5.73%) | $19.31 | $17.90 | 4.43 M | $2.37 B |
| 10/27/2025 | $19.98 | $18.74 (-6.21%) | $20.33 | $18.38 | 7.75 M | $2.45 B |
| 10/24/2025 | $17.08 | $19.52 (14.29%) | $19.54 | $17.08 | 9.20 M | $2.55 B |
| 10/23/2025 | $15.99 | $16.03 (0.25%) | $16.40 | $15.28 | 5.51 M | $2.10 B |
| 10/22/2025 | $16.04 | $15.22 (-5.11%) | $16.13 | $14.31 | 8.52 M | $1.99 B |
| 10/21/2025 | $17.47 | $16.26 (-6.93%) | $17.57 | $16.01 | 7.33 M | $2.13 B |
| 10/20/2025 | $19.85 | $18.45 (-7.05%) | $19.92 | $18.01 | 5.78 M | $2.41 B |
| 10/17/2025 | $19.11 | $18.33 (-4.08%) | $19.94 | $18.23 | 6.88 M | $2.40 B |
| 10/16/2025 | $20.93 | $19.58 (-6.45%) | $22.12 | $18.64 | 11.33 M | $2.56 B |
| 10/15/2025 | $20.59 | $21.44 (4.13%) | $21.87 | $19.69 | 18.89 M | $2.80 B |
| 10/14/2025 | $15.36 | $18.45 (20.12%) | $19.39 | $15.16 | 15.09 M | $2.41 B |
| 10/13/2025 | $14.00 | $15.89 (13.5%) | $16.34 | $13.97 | 10.18 M | $2.08 B |
| 10/10/2025 | $14.92 | $13.09 (-12.27%) | $15.46 | $12.98 | 9.82 M | $1.71 B |
| 10/09/2025 | $14.50 | $14.90 (2.76%) | $15.27 | $14.10 | 6.40 M | $1.95 B |
| 10/08/2025 | $14.35 | $14.96 (4.25%) | $15.45 | $14.01 | 5.92 M | $1.96 B |
| 10/07/2025 | $15.81 | $13.83 (-12.52%) | $15.81 | $13.60 | 9.49 M | $1.81 B |
| 10/06/2025 | $14.21 | $15.26 (7.39%) | $15.50 | $13.76 | 9.56 M | $1.99 B |
| 10/03/2025 | $13.15 | $13.79 (4.87%) | $14.22 | $13.00 | 8.84 M | $1.80 B |
| 10/02/2025 | $13.63 | $13.05 (-4.26%) | $14.15 | $12.66 | 8.91 M | $1.71 B |
| 10/01/2025 | $11.00 | $13.45 (22.27%) | $13.53 | $10.95 | 11.10 M | $1.76 B |
| 09/30/2025 | $11.34 | $10.80 (-4.76%) | $11.34 | $10.47 | 6.11 M | $1.41 B |
| 09/29/2025 | $12.20 | $11.40 (-6.56%) | $12.88 | $11.20 | 8.07 M | $1.49 B |
| 09/26/2025 | $11.49 | $11.91 (3.66%) | $12.15 | $11.26 | 7.29 M | $1.56 B |
| 09/25/2025 | $10.91 | $11.73 (7.52%) | $11.97 | $10.51 | 14.22 M | $1.53 B |
| 09/24/2025 | $10.64 | $11.18 (5.08%) | $12.10 | $10.62 | 13.86 M | $1.46 B |
| 09/23/2025 | $10.57 | $10.21 (-3.41%) | $11.15 | $10.05 | 10.01 M | $1.33 B |
| 09/22/2025 | $9.51 | $10.60 (11.46%) | $10.86 | $9.23 | 12.22 M | $1.39 B |
| 09/19/2025 | $8.05 | $9.36 (16.27%) | $9.48 | $8.00 | 8.25 M | $1.22 B |
| 09/18/2025 | $7.67 | $7.92 (3.26%) | $8.09 | $7.54 | 5.63 M | $1.04 B |
| 09/17/2025 | $7.50 | $7.44 (-0.8%) | $7.80 | $7.26 | 3.94 M | $972.58 M |
| 09/16/2025 | $7.58 | $7.50 (-1.06%) | $8.30 | $7.48 | 5.83 M | $980.42 M |
| 09/15/2025 | $7.16 | $7.39 (3.21%) | $7.41 | $7.10 | 3.86 M | $966.04 M |
| 09/12/2025 | $6.94 | $7.00 (0.86%) | $7.17 | $6.79 | 7.05 M | $915.06 M |
| 09/11/2025 | $6.76 | $6.94 (2.66%) | $7.09 | $6.60 | 4.16 M | $907.22 M |
| 09/10/2025 | $6.87 | $6.76 (-1.6%) | $7.25 | $6.71 | 5.59 M | $883.69 M |
| 09/09/2025 | $7.21 | $6.78 (-5.96%) | $7.25 | $6.77 | 4.25 M | $886.30 M |
| 09/08/2025 | $7.58 | $7.21 (-4.88%) | $7.60 | $7.17 | 2.78 M | $942.51 M |
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.
