FLNC
FLUENCE ENERGY-A (FLNC)
NASDAQ
$7.59-$0.03 (-0.33%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $1.1B
    Market Cap
  • -44.82%
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    -27.94%
    Low Price$7.27
    High Price$11.04
  • 3 Months
    -55.24%
    Low Price$7.27
    High Price$17.82
  • 1 Year
    -44.82%
    Low Price$7.27
    High Price$32.23
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
7.74
7.89
7.45
7.61
+0.53%
6,092,743
10/01/2026
7.68
7.85
7.45
7.57
-1.43%
5,461,616
09/30/2026
7.97
8.04
7.66
7.68
-1.79%
5,268,054
09/29/2026
7.75
7.93
7.59
7.82
+4.27%
7,243,890
09/28/2026
7.55
7.76
7.42
7.50
-4.46%
5,741,092
09/25/2026
7.61
8.06
7.56
7.85
+5.23%
8,565,626
09/24/2026
7.41
7.59
7.24
7.46
-1.58%
7,454,572
09/23/2026
7.52
7.71
7.39
7.58
+4.26%
11,588,444
09/22/2026
7.49
7.49
7.15
7.27
-1.62%
8,207,432
09/21/2026
7.36
7.41
7.12
7.39
+0.96%
11,289,938
09/18/2026
7.54
7.64
7.11
7.32
-4.44%
15,249,616
09/17/2026
7.23
7.84
7.01
7.66
-15.36%
33,757,223
09/16/2026
9.53
9.60
8.85
9.05
-2.69%
8,885,127
09/15/2026
9.40
9.53
9.23
9.30
-1.17%
3,775,238
09/14/2026
9.33
9.65
9.24
9.41
-5.24%
5,761,323
09/11/2026
9.80
10.16
9.76
9.93
+2.48%
4,957,056
09/10/2026
9.78
10.07
9.64
9.69
-4.25%
5,883,151
09/09/2026
10.69
10.87
10.10
10.12
-8.33%
6,479,342
09/08/2026
10.66
11.37
10.62
11.04
+6.67%
9,191,634
09/04/2026
10.11
10.37
10.05
10.35
+1.47%
3,331,207
09/03/2026
10.01
10.42
9.95
10.20
-3.41%
8,677,731
09/02/2026
10.39
10.72
10.24
10.56
+1.34%
4,741,807
09/01/2026
10.58
10.64
10.35
10.42
-3.61%
4,416,582
08/31/2026
10.82
11.10
10.72
10.81
-0.64%
4,021,712
08/28/2026
11.27
11.51
10.81
10.88
-4.81%
4,925,029
08/27/2026
11.52
11.61
11.19
11.43
+3.16%
4,807,786
08/26/2026
11.12
11.29
10.80
11.08
-1.42%
5,323,648
08/25/2026
11.77
11.85
11.04
11.24
+3.50%
7,484,866
08/24/2026
11.13
11.21
10.81
10.86
-4.23%
6,914,417
08/21/2026
11.34
11.69
11.21
11.34
-0.44%
5,084,427
08/20/2026
11.57
11.76
11.10
11.39
-5.63%
8,564,015
08/19/2026
11.79
12.16
11.56
12.07
+2.72%
5,938,949
08/18/2026
12.05
12.29
11.61
11.75
-6.97%
5,912,228
08/17/2026
13.13
13.18
12.48
12.63
-3.88%
6,830,664
08/14/2026
13.00
13.61
13.00
13.14
-0.61%
3,994,686
08/13/2026
12.97
13.61
12.90
13.22
+0.15%
6,907,674
08/12/2026
13.51
13.69
13.08
13.20
+0.69%
4,239,517
08/11/2026
13.28
13.52
12.94
13.11
+3.64%
4,171,292
08/10/2026
13.27
13.39
12.64
12.65
-4.13%
5,188,532
08/07/2026
13.37
13.54
12.57
13.20
-0.11%
8,477,739
08/06/2026
12.81
15.10
12.69
13.21
-7.17%
28,540,262
08/05/2026
15.27
15.47
14.23
14.23
-9.19%
18,406,237
08/05/2026
-$0.24 Earnings
08/04/2026
15.70
15.84
14.92
15.67
+7.62%
9,302,196
08/03/2026
13.48
14.80
13.25
14.56
+4.52%
6,978,165
07/31/2026
15.13
15.13
13.42
13.93
+3.41%
7,601,286
07/30/2026
12.72
13.62
12.64
13.47
+13.29%
5,496,719
07/29/2026
13.25
13.26
11.84
11.89
-5.78%
7,021,896
07/28/2026
12.95
12.95
12.06
12.62
-6.59%
6,437,324
07/27/2026
13.34
13.99
12.92
13.51
+0.52%
8,573,468
07/24/2026
14.26
14.33
13.39
13.44
-6.80%
5,597,349
07/23/2026
14.54
15.00
14.22
14.42
-1.64%
5,665,729
07/22/2026
15.87
16.12
14.63
14.66
-4.06%
8,732,699
07/21/2026
15.01
15.48
14.77
15.28
+7.00%
6,724,668
07/20/2026
14.43
14.55
13.90
14.28
+1.49%
4,379,032
07/17/2026
13.77
14.54
13.23
14.07
-2.43%
8,835,870
07/16/2026
14.82
15.10
13.97
14.42
-6.18%
6,577,752
07/15/2026
15.48
16.17
14.74
15.37
-1.54%
5,852,498
07/14/2026
15.54
16.17
15.26
15.61
+2.97%
6,524,198
07/13/2026
15.70
15.93
14.96
15.16
-6.19%
7,778,429
07/10/2026
16.83
17.10
15.59
16.16
-3.46%
8,296,143
07/09/2026
16.43
17.15
15.54
16.74
+9.13%
10,475,822
07/08/2026
14.66
15.74
14.42
15.34
-5.31%
15,436,185
07/07/2026
17.36
17.92
15.95
16.20
-9.09%
9,320,009
07/06/2026
17.33
18.34
17.21
17.82
+4.82%
6,201,178
07/02/2026
18.48
18.87
16.41
17.00
-7.41%
10,421,567
07/01/2026
19.53
20.43
18.30
18.36
-7.65%
8,357,018
06/30/2026
19.79
20.96
19.52
19.88
+3.81%
9,117,857
06/29/2026
19.14
19.72
17.80
19.15
-0.62%
10,243,034
06/26/2026
18.92
19.77
18.58
19.27
-0.57%
9,059,049
06/25/2026
20.12
20.41
18.66
19.38
-1.87%
7,101,866
06/24/2026
21.44
21.59
19.29
19.75
-6.88%
8,161,886
06/23/2026
23.31
23.50
21.19
21.21
-15.80%
13,325,509
06/22/2026
25.05
26.58
24.50
25.19
+1.57%
9,287,081
06/18/2026
24.23
25.05
22.03
24.80
+5.89%
10,044,712
06/17/2026
23.92
25.67
23.25
23.42
-2.09%
8,617,068
06/16/2026
24.20
26.18
23.04
23.92
-1.08%
10,761,690
06/15/2026
24.72
25.09
22.80
24.18
+1.98%
8,970,382
06/12/2026
24.30
25.32
23.01
23.71
-2.35%
9,317,433
06/11/2026
21.76
24.34
21.31
24.28
+12.30%
14,271,547
06/10/2026
24.00
26.80
21.38
21.62
-7.84%
18,536,774
06/09/2026
24.30
27.98
22.56
23.46
-2.53%
19,705,868
06/08/2026
23.88
25.58
22.85
24.07
+5.06%
10,189,943
06/05/2026
26.32
26.32
22.22
22.91
-15.62%
12,912,815
06/04/2026
24.32
27.54
24.01
27.15
+9.26%
10,885,713
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