FLNC
FLUENCE ENERGY-A (FLNC)
NASDAQ
$23.68-$1.17 (-4.72%)
Price as of Jun 03, 2026 8:00 PM EDT
  • $2.5B
    Market Cap
  • 485.12%
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    +101.54%
    Low Price$12.33
    High Price$27.91
  • 3 Months
    +57.68%
    Low Price$11.83
    High Price$27.91
  • 1 Year
    +412.37%
    Low Price$4.62
    High Price$32.23
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
27.14
28.08
24.67
24.85
-10.96%
12,898,812
06/02/2026
26.51
29.97
26.24
27.91
+2.80%
24,678,836
06/01/2026
23.42
28.88
23.24
27.15
+43.80%
46,379,718
05/29/2026
21.21
21.21
18.62
18.88
-11.61%
11,207,203
05/28/2026
20.81
21.92
19.92
21.36
+0.66%
6,921,881
05/27/2026
20.67
21.77
20.29
21.22
-0.52%
6,342,766
05/26/2026
22.01
22.45
20.70
21.33
-0.74%
7,751,503
05/22/2026
20.20
22.49
19.90
21.49
+6.44%
10,968,862
05/21/2026
18.84
20.58
18.71
20.19
+6.60%
6,996,117
05/20/2026
18.48
19.48
17.80
18.94
+5.75%
7,271,086
05/19/2026
18.95
19.40
17.23
17.91
-8.34%
9,293,156
05/18/2026
20.85
21.87
18.67
19.54
-5.92%
15,048,645
05/15/2026
19.84
21.14
19.00
20.77
-0.81%
15,002,511
05/14/2026
21.90
22.31
20.64
20.94
-5.25%
11,721,769
05/13/2026
21.01
22.66
19.66
22.10
+3.85%
25,413,727
05/12/2026
22.63
23.85
20.59
21.28
-15.66%
20,433,207
05/11/2026
23.56
27.39
22.22
25.23
+4.43%
27,391,707
05/08/2026
23.78
26.98
23.52
24.16
+27.36%
41,472,189
05/07/2026
19.21
20.29
16.31
18.97
+39.90%
46,080,058
05/06/2026
12.65
13.65
12.36
13.56
+6.86%
11,373,344
05/06/2026
-$0.16 Earnings
05/05/2026
12.33
12.81
12.26
12.69
+2.92%
4,309,207
05/04/2026
12.00
12.50
11.89
12.33
+1.15%
4,963,079
05/01/2026
12.09
12.41
11.75
12.19
+0.08%
4,914,104
04/30/2026
11.55
12.40
11.49
12.18
+2.96%
4,925,756
04/29/2026
12.48
12.50
11.34
11.83
-4.21%
4,923,505
04/28/2026
12.78
12.95
11.94
12.35
-7.56%
5,591,072
04/27/2026
13.43
13.92
12.57
13.36
-0.15%
5,176,100
04/24/2026
13.49
13.54
13.04
13.38
-1.04%
2,714,127
04/23/2026
13.49
13.71
12.94
13.52
+0.15%
3,142,945
04/22/2026
13.26
13.75
13.01
13.50
+5.72%
5,489,145
04/21/2026
13.09
13.68
12.64
12.77
+1.11%
5,668,754
04/20/2026
13.38
13.45
12.18
12.63
-6.69%
5,832,555
04/17/2026
13.82
14.72
13.28
13.54
-9.65%
7,627,878
04/16/2026
15.63
15.83
14.72
14.98
-1.51%
3,838,346
04/15/2026
15.27
15.94
14.77
15.21
+2.77%
4,019,401
04/14/2026
14.70
14.98
14.13
14.80
+8.42%
3,850,788
04/13/2026
13.55
14.11
13.30
13.65
-0.94%
3,076,728
04/10/2026
13.66
14.78
13.60
13.78
+1.62%
4,210,714
04/09/2026
13.06
13.66
12.92
13.56
+3.35%
3,080,658
04/08/2026
14.56
14.61
12.82
13.12
-0.98%
5,383,156
04/07/2026
12.95
13.31
12.53
13.25
+0.38%
4,568,424
04/06/2026
13.11
14.02
13.02
13.20
-0.75%
3,219,959
04/02/2026
12.34
13.39
12.12
13.30
+2.15%
3,748,279
04/01/2026
14.20
14.45
12.85
13.02
-5.38%
4,336,016
03/31/2026
13.17
13.96
12.91
13.76
+5.85%
5,856,821
03/30/2026
14.29
14.36
12.87
13.00
-8.13%
3,948,068
03/27/2026
14.76
14.94
14.06
14.15
-5.41%
3,323,597
03/26/2026
15.94
16.05
14.85
14.96
-8.50%
2,935,661
03/25/2026
16.55
16.87
16.21
16.35
+1.24%
2,743,678
03/24/2026
15.17
16.31
15.17
16.15
+5.14%
2,973,008
03/23/2026
15.33
15.85
15.08
15.36
+1.52%
3,328,758
03/20/2026
15.94
16.25
14.94
15.13
-5.61%
3,728,449
03/19/2026
15.91
16.41
15.66
16.03
+0.25%
3,005,056
03/18/2026
16.67
16.83
15.95
15.99
-3.09%
2,560,011
03/17/2026
16.56
16.79
16.25
16.50
-1.67%
2,370,611
03/16/2026
16.92
17.33
16.48
16.78
+2.44%
2,616,193
03/13/2026
16.76
17.41
16.01
16.38
-0.24%
3,394,761
03/12/2026
16.70
17.15
16.18
16.42
-4.03%
3,853,058
03/11/2026
17.39
18.21
16.97
17.11
+1.36%
6,949,962
03/10/2026
15.94
16.91
15.66
16.88
+7.52%
4,685,505
03/09/2026
14.57
15.95
14.47
15.70
+6.22%
4,881,208
03/06/2026
15.47
16.19
14.77
14.78
-6.22%
2,489,872
03/05/2026
15.14
15.81
14.97
15.76
-0.25%
3,512,774
03/04/2026
15.05
16.26
15.05
15.80
+5.90%
4,469,752
03/03/2026
14.23
15.05
13.81
14.92
-1.32%
8,393,948
03/02/2026
14.88
15.72
14.76
15.12
-2.70%
4,999,361
02/27/2026
15.62
15.86
15.22
15.54
-4.07%
3,967,921
02/26/2026
15.84
16.24
15.26
16.20
-0.80%
6,744,799
02/25/2026
16.70
16.90
16.18
16.33
-0.97%
4,128,467
02/24/2026
15.70
16.94
15.34
16.49
+2.61%
3,691,114
02/23/2026
16.20
16.46
15.49
16.07
-2.90%
6,039,096
02/20/2026
16.15
17.48
15.86
16.55
-0.06%
6,014,333
02/19/2026
17.03
17.50
16.54
16.56
-4.99%
5,688,650
02/18/2026
18.08
18.37
17.32
17.43
-1.97%
2,704,792
02/17/2026
18.02
18.36
17.18
17.78
-3.68%
4,542,160
02/13/2026
17.20
18.51
16.60
18.46
+5.85%
4,802,537
02/12/2026
17.47
18.48
17.02
17.44
-0.46%
6,982,619
02/11/2026
19.66
19.80
17.26
17.52
-7.74%
10,396,237
02/10/2026
19.99
21.08
18.91
18.99
-2.11%
8,253,038
02/09/2026
19.17
20.72
18.29
19.40
-0.21%
7,085,981
02/06/2026
20.40
21.60
18.82
19.44
+2.59%
12,000,034
02/05/2026
24.85
25.62
18.60
18.95
-34.63%
19,885,214
02/04/2026
33.04
33.50
26.39
28.99
-10.05%
10,331,645
02/04/2026
-$0.34 Earnings
02/03/2026
31.93
33.30
30.05
32.23
+4.34%
5,705,363
02/02/2026
30.01
32.34
29.70
30.89
+0.39%
5,818,874
01/30/2026
30.65
33.51
30.26
30.77
-2.53%
7,341,111
01/29/2026
31.30
32.05
29.71
31.57
+1.87%
7,098,323
01/28/2026
29.02
31.49
28.91
30.99
+8.97%
6,062,616
01/27/2026
27.13
30.54
27.10
28.44
+4.87%
5,896,697
01/26/2026
26.62
27.54
25.70
27.12
+0.67%
4,526,680
01/23/2026
27.54
28.40
26.58
26.94
-1.21%
3,854,595
01/22/2026
27.25
28.46
26.50
27.27
+3.53%
5,654,774
01/21/2026
26.68
27.35
24.61
26.34
+3.25%
4,196,033
01/20/2026
25.66
26.70
24.38
25.51
-5.80%
6,874,667
01/16/2026
25.70
27.93
25.05
27.08
+6.20%
6,205,323
01/15/2026
23.49
26.32
23.39
25.50
+12.58%
7,091,801
01/14/2026
23.80
24.55
22.59
22.65
-4.91%
4,656,833
01/13/2026
23.85
25.23
22.95
23.82
+2.32%
4,960,207