Fluence Energy Stock Price History
NASDAQ: FLNCMiscellaneousIndustrial Machinery/ComponentsUSD
7.43-0.02 (-0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLNC price history at a glance
The price history for Fluence Energy (FLNC) on this page begins on October 25, 2021, when the stock closed at $35.57; it most recently closed at $7.43 on October 5, 2026. The highest price in this record is $39.40, reached on November 15, 2021; the latest close is 81.1% below that peak. Across the 4 complete calendar years in the table, FLNC finished higher in 2 and lower in 2. Its best year was 2023 (+39.1%) and its worst was 2022 (-51.8%).
Over roughly 5 years the share price changed -79.1%, a -27.1% compound annual price return (excluding dividends). In the last 12 months alone, FLNC has lost 50.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $39.40
- Date of high
- Nov 15, 2021
- Low since 2021
- $3.46
- Date of low
- Apr 21, 2025
- 52-week high
- $33.51
- 52-week low
- $7.01
- IPO year
- 2021
- Last close
- $7.43
FLNC returns
1 week
-2.37%
1 month
-26.58%
3 months
-54.02%
6 months
-46.08%
Year to date
-62.44%
1 year
-50.13%
3 years
-64.11%
FLNC price return, excluding dividends.
FLNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.43 | -67.71% |
| 2025 | 23.01 | +32.62% |
| 2024 | 17.35 | -27.25% |
| 2023 | 23.85 | +39.07% |
| 2022 | 17.15 | -51.77% |
| 2021* | 35.56 | -0.03% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FLNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.61 | 7.66 | 7.31 | 7.43 | -0.27% | |
| 7.54 | 7.61 | 7.13 | 7.45 | -2.87% | |
| 7.73 | 7.76 | 7.45 | 7.67 | -4.48% | |
| 7.77 | 8.16 | 7.72 | 8.03 | +4.97% | |
| 7.60 | 7.66 | 7.35 | 7.65 | +0.53% | |
| 7.74 | 7.89 | 7.45 | 7.61 | +0.53% | |
| 7.68 | 7.85 | 7.45 | 7.57 | -1.43% | |
| 7.97 | 8.04 | 7.66 | 7.68 | -1.79% | |
| 7.75 | 7.93 | 7.59 | 7.82 | +4.27% | |
| 7.55 | 7.76 | 7.42 | 7.50 | -4.46% | |
| 7.61 | 8.06 | 7.56 | 7.85 | +5.23% | |
| 7.41 | 7.59 | 7.24 | 7.46 | -1.58% | |
| 7.52 | 7.71 | 7.39 | 7.58 | +4.26% | |
| 7.49 | 7.49 | 7.15 | 7.27 | -1.62% | |
| 7.36 | 7.41 | 7.12 | 7.39 | +0.96% | |
| 7.54 | 7.64 | 7.11 | 7.32 | -4.44% | |
| 7.23 | 7.84 | 7.01 | 7.66 | -15.36% | |
| 9.53 | 9.60 | 8.85 | 9.05 | -2.69% | |
| 9.40 | 9.53 | 9.23 | 9.30 | -1.17% | |
| 9.33 | 9.65 | 9.24 | 9.41 | -5.24% | |
| 9.80 | 10.16 | 9.76 | 9.93 | +2.48% | |
| 9.78 | 10.07 | 9.64 | 9.69 | -4.25% | |
| 10.69 | 10.87 | 10.10 | 10.12 | -8.33% | |
| 10.66 | 11.37 | 10.62 | 11.04 | +6.67% | |
| 10.11 | 10.37 | 10.05 | 10.35 | +1.47% | |
| 10.01 | 10.42 | 9.95 | 10.20 | -3.41% | |
| 10.39 | 10.72 | 10.24 | 10.56 | +1.34% | |
| 10.58 | 10.64 | 10.35 | 10.42 | -3.61% | |
| 10.82 | 11.10 | 10.72 | 10.81 | -0.64% | |
| 11.27 | 11.51 | 10.81 | 10.88 | -4.81% | |
| 11.52 | 11.61 | 11.19 | 11.43 | +3.16% | |
| 11.12 | 11.29 | 10.80 | 11.08 | -1.42% | |
| 11.77 | 11.85 | 11.04 | 11.24 | +3.50% | |
| 11.13 | 11.21 | 10.81 | 10.86 | -4.23% | |
| 11.34 | 11.69 | 11.21 | 11.34 | -0.44% | |
| 11.57 | 11.76 | 11.10 | 11.39 | -5.63% | |
| 11.79 | 12.16 | 11.56 | 12.07 | +2.72% | |
| 12.05 | 12.29 | 11.61 | 11.75 | -6.97% | |
| 13.13 | 13.18 | 12.48 | 12.63 | -3.88% | |
| 13.00 | 13.61 | 13.00 | 13.14 | -0.61% | |
| 12.97 | 13.61 | 12.90 | 13.22 | +0.15% | |
| 13.51 | 13.69 | 13.08 | 13.20 | +0.69% | |
| 13.28 | 13.52 | 12.94 | 13.11 | +3.64% | |
| 13.27 | 13.39 | 12.64 | 12.65 | -4.13% | |
| 13.37 | 13.54 | 12.57 | 13.20 | -0.11% | |
| 12.81 | 15.10 | 12.69 | 13.21 | -7.17% | |
| 15.27 | 15.47 | 14.23 | 14.23 | -9.19% | |
| 15.70 | 15.84 | 14.92 | 15.67 | +7.62% | |
| 13.48 | 14.80 | 13.25 | 14.56 | +4.52% | |
| 15.13 | 15.13 | 13.42 | 13.93 | +3.41% | |
| 12.72 | 13.62 | 12.64 | 13.47 | +13.29% | |
| 13.25 | 13.26 | 11.84 | 11.89 | -5.78% | |
| 12.95 | 12.95 | 12.06 | 12.62 | -6.59% | |
| 13.34 | 13.99 | 12.92 | 13.51 | +0.52% | |
| 14.26 | 14.33 | 13.39 | 13.44 | -6.80% | |
| 14.54 | 15.00 | 14.22 | 14.42 | -1.64% | |
| 15.87 | 16.12 | 14.63 | 14.66 | -4.06% | |
| 15.01 | 15.48 | 14.77 | 15.28 | +7.00% | |
| 14.43 | 14.55 | 13.90 | 14.28 | +1.49% | |
| 13.77 | 14.54 | 13.23 | 14.07 | -2.43% | |
| 14.82 | 15.10 | 13.97 | 14.42 | -6.18% | |
| 15.48 | 16.17 | 14.74 | 15.37 | -1.54% | |
| 15.54 | 16.17 | 15.26 | 15.61 | +2.97% | |
| 15.70 | 15.93 | 14.96 | 15.16 | -6.19% | |
| 16.83 | 17.10 | 15.59 | 16.16 | -3.46% | |
| 16.43 | 17.15 | 15.54 | 16.74 | +9.13% | |
| 14.66 | 15.74 | 14.42 | 15.34 | -5.31% | |
| 17.36 | 17.92 | 15.95 | 16.20 | -9.09% | |
| 17.33 | 18.34 | 17.21 | 17.82 | +4.82% | |
| 18.48 | 18.87 | 16.41 | 17.00 | -7.41% | |
| 19.53 | 20.43 | 18.30 | 18.36 | -7.65% | |
| 19.79 | 20.96 | 19.52 | 19.88 | +3.81% | |
| 19.14 | 19.72 | 17.80 | 19.15 | -0.62% | |
| 18.92 | 19.77 | 18.58 | 19.27 | -0.57% | |
| 20.12 | 20.41 | 18.66 | 19.38 | -1.87% | |
| 21.44 | 21.59 | 19.29 | 19.75 | -6.88% | |
| 23.31 | 23.50 | 21.19 | 21.21 | -15.80% | |
| 25.05 | 26.58 | 24.50 | 25.19 | +1.57% | |
| 24.23 | 25.05 | 22.03 | 24.80 | +5.89% | |
| 23.92 | 25.67 | 23.25 | 23.42 | -2.09% | |
| 24.20 | 26.18 | 23.04 | 23.92 | -1.08% | |
| 24.72 | 25.09 | 22.80 | 24.18 | +1.98% | |
| 24.30 | 25.32 | 23.01 | 23.71 | -2.35% | |
| 21.76 | 24.34 | 21.31 | 24.28 | +12.30% | |
| 24.00 | 26.80 | 21.38 | 21.62 | -7.84% | |
| 24.30 | 27.98 | 22.56 | 23.46 | -2.53% | |
| 23.88 | 25.58 | 22.85 | 24.07 | +5.06% | |
| 26.32 | 26.32 | 22.22 | 22.91 | -15.62% | |
| 24.32 | 27.54 | 24.01 | 27.15 | +9.26% | |
| 27.14 | 28.08 | 24.67 | 24.85 | -10.96% | |
| 26.51 | 29.97 | 26.24 | 27.91 | +2.80% | |
| 23.42 | 28.88 | 23.24 | 27.15 | +43.80% | |
| 21.21 | 21.21 | 18.62 | 18.88 | -11.61% | |
| 20.81 | 21.92 | 19.92 | 21.36 | +0.66% | |
| 20.67 | 21.77 | 20.29 | 21.22 | -0.52% | |
| 22.01 | 22.45 | 20.70 | 21.33 | -0.74% | |
| 20.20 | 22.49 | 19.90 | 21.49 | +6.44% | |
| 18.84 | 20.58 | 18.71 | 20.19 | +6.60% | |
| 18.48 | 19.48 | 17.80 | 18.94 | +5.75% | |
| 18.95 | 19.40 | 17.23 | 17.91 | -8.34% | |
| 20.85 | 21.87 | 18.67 | 19.54 | -5.92% | |
| 19.84 | 21.14 | 19.00 | 20.77 | -0.81% | |
| 21.90 | 22.31 | 20.64 | 20.94 | -5.25% | |
| 21.01 | 22.66 | 19.66 | 22.10 | +3.85% | |
| 22.63 | 23.85 | 20.59 | 21.28 | -15.66% | |
| 23.56 | 27.39 | 22.22 | 25.23 | +4.43% | |
| 23.78 | 26.98 | 23.52 | 24.16 | +27.36% | |
| 19.21 | 20.29 | 16.31 | 18.97 | +39.90% | |
| 12.65 | 13.65 | 12.36 | 13.56 | +6.86% | |
| 12.33 | 12.81 | 12.26 | 12.69 | +2.92% | |
| 12.00 | 12.50 | 11.89 | 12.33 | +1.15% | |
| 12.09 | 12.41 | 11.75 | 12.19 | +0.08% | |
| 11.55 | 12.40 | 11.49 | 12.18 | +2.96% | |
| 12.48 | 12.50 | 11.34 | 11.83 | -4.21% | |
| 12.78 | 12.95 | 11.94 | 12.35 | -7.56% | |
| 13.43 | 13.92 | 12.57 | 13.36 | -0.15% | |
| 13.49 | 13.54 | 13.04 | 13.38 | -1.04% | |
| 13.49 | 13.71 | 12.94 | 13.52 | +0.15% | |
| 13.26 | 13.75 | 13.01 | 13.50 | +5.72% | |
| 13.09 | 13.68 | 12.64 | 12.77 | +1.11% | |
| 13.38 | 13.45 | 12.18 | 12.63 | -6.69% | |
| 13.82 | 14.72 | 13.28 | 13.54 | -9.65% | |
| 15.63 | 15.83 | 14.72 | 14.98 | -1.51% | |
| 15.27 | 15.94 | 14.77 | 15.21 | +2.77% | |
| 14.70 | 14.98 | 14.13 | 14.80 | +8.42% | |
| 13.55 | 14.11 | 13.30 | 13.65 | -0.94% | |
| 13.66 | 14.78 | 13.60 | 13.78 | +1.62% | |
| 13.06 | 13.66 | 12.92 | 13.56 | +3.35% | |
| 14.56 | 14.61 | 12.82 | 13.12 | -0.98% | |
| 12.95 | 13.31 | 12.53 | 13.25 | +0.38% | |
| 13.11 | 14.02 | 13.02 | 13.20 | -0.75% | |
| 12.34 | 13.39 | 12.12 | 13.30 | +2.15% | |
| 14.20 | 14.45 | 12.85 | 13.02 | -5.38% | |
| 13.17 | 13.96 | 12.91 | 13.76 | +5.85% | |
| 14.29 | 14.36 | 12.87 | 13.00 | -8.13% | |
| 14.76 | 14.94 | 14.06 | 14.15 | -5.41% | |
| 15.94 | 16.05 | 14.85 | 14.96 | -8.50% | |
| 16.55 | 16.87 | 16.21 | 16.35 | +1.24% | |
| 15.17 | 16.31 | 15.17 | 16.15 | +5.14% | |
| 15.33 | 15.85 | 15.08 | 15.36 | +1.52% | |
| 15.94 | 16.25 | 14.94 | 15.13 | -5.61% | |
| 15.91 | 16.41 | 15.66 | 16.03 | +0.25% | |
| 16.67 | 16.83 | 15.95 | 15.99 | -3.09% | |
| 16.56 | 16.79 | 16.25 | 16.50 | -1.67% | |
| 16.92 | 17.33 | 16.48 | 16.78 | +2.44% | |
| 16.76 | 17.41 | 16.01 | 16.38 | -0.24% | |
| 16.70 | 17.15 | 16.18 | 16.42 | -4.03% | |
| 17.39 | 18.21 | 16.97 | 17.11 | +1.36% | |
| 15.94 | 16.91 | 15.66 | 16.88 | +7.52% | |
| 14.57 | 15.95 | 14.47 | 15.70 | +6.22% | |
| 15.47 | 16.19 | 14.77 | 14.78 | -6.22% | |
| 15.14 | 15.81 | 14.97 | 15.76 | -0.25% | |
| 15.05 | 16.26 | 15.05 | 15.80 | +5.90% | |
| 14.23 | 15.05 | 13.81 | 14.92 | -1.32% | |
| 14.88 | 15.72 | 14.76 | 15.12 | -2.70% | |
| 15.62 | 15.86 | 15.22 | 15.54 | -4.07% | |
| 15.84 | 16.24 | 15.26 | 16.20 | -0.80% | |
| 16.70 | 16.90 | 16.18 | 16.33 | -0.97% | |
| 15.70 | 16.94 | 15.34 | 16.49 | +2.61% | |
| 16.20 | 16.46 | 15.49 | 16.07 | -2.90% | |
| 16.15 | 17.48 | 15.86 | 16.55 | -0.06% | |
| 17.03 | 17.50 | 16.54 | 16.56 | -4.99% | |
| 18.08 | 18.37 | 17.32 | 17.43 | -1.97% | |
| 18.02 | 18.36 | 17.18 | 17.78 | -3.68% | |
| 17.20 | 18.51 | 16.60 | 18.46 | +5.85% | |
| 17.47 | 18.48 | 17.02 | 17.44 | -0.46% | |
| 19.66 | 19.81 | 17.26 | 17.52 | -7.74% | |
| 19.99 | 21.08 | 18.91 | 18.99 | -2.11% | |
| 19.17 | 20.72 | 18.29 | 19.40 | -0.21% | |
| 20.40 | 21.60 | 18.82 | 19.44 | +2.59% | |
| 24.85 | 25.62 | 18.60 | 18.95 | -34.63% | |
| 33.04 | 33.50 | 26.39 | 28.99 | -10.05% | |
| 31.93 | 33.30 | 30.05 | 32.23 | +4.34% | |
| 30.01 | 32.34 | 29.70 | 30.89 | +0.39% | |
| 30.65 | 33.51 | 30.26 | 30.77 | -2.53% | |
| 31.30 | 32.05 | 29.71 | 31.57 | +1.87% | |
| 29.02 | 31.49 | 28.91 | 30.99 | +8.97% | |
| 27.13 | 30.54 | 27.10 | 28.44 | +4.87% | |
| 26.62 | 27.54 | 25.70 | 27.12 | +0.67% | |
| 27.54 | 28.40 | 26.58 | 26.94 | -1.21% | |
| 27.25 | 28.46 | 26.50 | 27.27 | +3.53% | |
| 26.68 | 27.35 | 24.61 | 26.34 | +3.25% | |
| 25.66 | 26.70 | 24.38 | 25.51 | -5.80% | |
| 25.70 | 27.93 | 25.05 | 27.08 | +6.20% | |
| 23.49 | 26.32 | 23.39 | 25.50 | +12.58% | |
| 23.80 | 24.55 | 22.59 | 22.65 | -4.91% | |
| 23.85 | 25.23 | 22.95 | 23.82 | +2.32% | |
| 22.75 | 24.20 | 22.22 | 23.28 | +0.34% | |
| 21.95 | 23.39 | 21.62 | 23.20 | +9.54% | |
| 20.78 | 22.00 | 20.50 | 21.18 | +3.02% | |
| 21.60 | 21.60 | 19.91 | 20.56 | -5.82% | |
| 22.38 | 22.64 | 21.31 | 21.83 | -1.89% | |
| 23.13 | 23.57 | 21.71 | 22.25 | -3.30% | |
| 20.36 | 23.12 | 20.14 | 23.01 | +16.33% | |
| 19.97 | 20.19 | 19.49 | 19.78 | -0.40% | |
| 20.01 | 20.60 | 19.82 | 19.86 | -0.55% | |
| 19.49 | 20.95 | 19.37 | 19.97 | -1.19% | |
| 19.83 | 20.59 | 19.11 | 20.21 | +1.92% | |
| 19.70 | 20.00 | 19.22 | 19.83 | +0.81% | |
| 19.84 | 21.15 | 19.42 | 19.67 | -3.81% | |
| 20.34 | 20.95 | 19.54 | 20.45 | +2.45% | |
| 18.97 | 20.25 | 18.91 | 19.96 | +3.37% | |
| 20.48 | 20.82 | 19.00 | 19.31 | +3.98% | |
| 21.71 | 21.72 | 18.48 | 18.57 | -12.86% | |
| 20.81 | 21.37 | 18.52 | 21.31 | -0.98% | |
| 22.61 | 22.68 | 21.36 | 21.52 | -3.02% | |
| 25.44 | 25.85 | 22.01 | 22.19 | -13.96% | |
| 23.49 | 25.81 | 22.25 | 25.79 | +8.32% | |
| 23.90 | 24.41 | 22.54 | 23.81 | -0.54% | |
| 22.61 | 24.33 | 21.83 | 23.94 | +4.72% | |
| 22.58 | 23.67 | 21.83 | 22.86 | -4.59% | |
| 22.51 | 24.79 | 22.51 | 23.96 | +2.66% | |
| 20.11 | 23.48 | 19.84 | 23.34 | +17.58% | |
| 20.09 | 20.15 | 19.11 | 19.85 | -0.55% | |
| 19.20 | 20.27 | 18.91 | 19.96 | +2.94% | |
| 19.05 | 19.97 | 18.52 | 19.39 | -1.27% | |
| 19.01 | 19.99 | 18.70 | 19.64 | +3.42% | |
| 17.62 | 19.20 | 17.21 | 18.99 | +13.24% | |
| 18.15 | 19.23 | 15.10 | 16.77 | +6.14% | |
| 15.50 | 15.99 | 15.01 | 15.80 | +2.60% | |
| 15.58 | 15.88 | 14.58 | 15.40 | -0.71% | |
| 17.70 | 18.28 | 15.46 | 15.51 | -7.73% | |
| 17.25 | 18.05 | 16.38 | 16.81 | -1.23% | |
| 16.76 | 18.21 | 16.00 | 17.02 | -1.22% | |
| 17.45 | 18.09 | 16.92 | 17.23 | -3.80% | |
| 15.30 | 18.27 | 15.22 | 17.91 | +10.22% | |
| 18.93 | 19.49 | 16.00 | 16.25 | -15.41% | |
| 20.80 | 21.22 | 19.00 | 19.21 | -7.33% | |
| 21.03 | 21.10 | 18.65 | 20.73 | -4.86% | |
| 21.85 | 23.74 | 21.27 | 21.79 | +4.81% | |
| 19.01 | 21.06 | 17.68 | 20.79 | +4.89% | |
| 21.15 | 21.20 | 19.36 | 19.82 | -4.34% | |
| 19.81 | 21.72 | 19.41 | 20.72 | +8.03% | |
| 19.52 | 20.99 | 19.01 | 19.18 | -7.83% | |
| 21.50 | 22.44 | 20.71 | 20.81 | -0.90% | |
| 20.01 | 21.73 | 19.95 | 21.00 | +2.59% | |
| 19.70 | 21.40 | 19.41 | 20.47 | +0.94% | |
| 18.90 | 21.21 | 18.52 | 20.28 | +12.04% | |
| 19.20 | 19.31 | 17.90 | 18.10 | -3.42% | |
| 19.98 | 20.33 | 18.38 | 18.74 | -4.00% | |
| 17.08 | 19.54 | 17.08 | 19.52 | +21.77% | |
| 15.99 | 16.40 | 15.28 | 16.03 | +5.32% | |
| 16.04 | 16.13 | 14.31 | 15.22 | -6.40% | |
| 17.47 | 17.57 | 16.01 | 16.26 | -11.87% | |
| 19.85 | 19.92 | 18.01 | 18.45 | +0.68% | |
| 19.11 | 19.94 | 18.23 | 18.33 | -6.41% | |
| 20.93 | 22.12 | 18.64 | 19.58 | -8.68% | |
| 20.59 | 21.87 | 19.69 | 21.44 | +16.21% | |
| 15.36 | 19.39 | 15.16 | 18.45 | +16.11% | |
| 14.00 | 16.34 | 13.97 | 15.89 | +21.39% | |
| 14.92 | 15.46 | 12.98 | 13.09 | -12.15% | |
| 14.50 | 15.27 | 14.10 | 14.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLNC chart for longer ranges.