7,718.60

-25.38

-0.33%

52,327.49

-147.61

-0.28%

26,205.39

-344.46

-1.30%

2,863.81

+33.30

+1.18%

5.00

-0.04

-0.87%

16.30

-0.61

-3.61%

4,023.70

-27.90

-0.69%

81,398.37

+904.26

+1.12%

Crude Oil Dec 26

100.91

-1.87

-1.82%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

Fluence Energy, Inc. (FLNC)

6.18 -0.01 (-0.24%)

As of 12:21:11 PM EDT. Market Open.

Trade FLNC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	6.02	6.26	6.01	6.18	6.18	1,404,863
Oct 28, 2026	6.06	6.21	5.80	6.19	6.19	5,926,400
Oct 27, 2026	5.66	6.04	5.59	6.01	6.01	7,722,800
Oct 26, 2026	5.50	5.66	5.32	5.50	5.50	5,814,700
Oct 23, 2026	5.60	5.68	5.51	5.59	5.59	4,808,900
Oct 22, 2026	5.96	5.99	5.62	5.70	5.70	6,461,300
Oct 21, 2026	6.09	6.16	5.93	6.00	6.00	3,771,200
Oct 20, 2026	5.68	6.18	5.66	5.93	5.93	4,945,400
Oct 19, 2026	6.02	6.04	5.68	5.86	5.86	6,746,900
Oct 16, 2026	6.35	6.35	5.79	5.80	5.80	4,518,900
Oct 15, 2026	5.95	6.45	5.84	6.43	6.43	6,595,800
Oct 14, 2026	6.67	6.71	6.14	6.21	6.21	7,360,700
Oct 13, 2026	6.90	6.90	6.61	6.78	6.78	7,019,300
Oct 12, 2026	7.32	7.33	7.05	7.07	7.07	5,210,100
Oct 9, 2026	7.61	7.66	7.31	7.43	7.43	4,302,300
Oct 8, 2026	7.54	7.61	7.13	7.45	7.45	6,243,400
Oct 7, 2026	7.73	7.76	7.45	7.67	7.67	5,522,900
Oct 6, 2026	7.77	8.16	7.72	8.03	8.03	6,097,700
Oct 5, 2026	7.60	7.66	7.35	7.65	7.65	5,662,500
Oct 2, 2026	7.74	7.89	7.45	7.61	7.61	6,088,200
Oct 1, 2026	7.68	7.85	7.45	7.57	7.57	5,458,300
Sep 30, 2026	7.97	8.04	7.66	7.68	7.68	5,261,600
Sep 29, 2026	7.75	7.93	7.59	7.82	7.82	7,236,800
Sep 28, 2026	7.55	7.76	7.42	7.50	7.50	5,736,000
Sep 25, 2026	7.61	8.06	7.56	7.85	7.85	8,565,600
Sep 24, 2026	7.41	7.59	7.24	7.46	7.46	7,454,900
Sep 23, 2026	7.52	7.71	7.39	7.58	7.58	11,588,500
Sep 22, 2026	7.49	7.49	7.14	7.27	7.27	8,207,400
Sep 21, 2026	7.36	7.41	7.12	7.39	7.39	11,290,600
Sep 18, 2026	7.53	7.64	7.11	7.32	7.32	15,249,600
Sep 17, 2026	7.23	7.84	7.01	7.66	7.66	33,757,100
Sep 16, 2026	9.53	9.60	8.85	9.05	9.05	8,885,100
Sep 15, 2026	9.40	9.53	9.23	9.30	9.30	3,767,400
Sep 14, 2026	9.32	9.65	9.24	9.41	9.41	5,754,700
Sep 11, 2026	9.80	10.15	9.76	9.93	9.93	4,954,000
Sep 10, 2026	9.78	10.07	9.64	9.69	9.69	5,883,300
Sep 9, 2026	10.69	10.87	10.10	10.12	10.12	6,479,400
Sep 8, 2026	10.66	11.37	10.62	11.04	11.04	9,191,600
Sep 4, 2026	10.11	10.37	10.05	10.35	10.35	3,331,200
Sep 3, 2026	10.01	10.41	9.95	10.20	10.20	8,677,700
Sep 2, 2026	10.39	10.72	10.23	10.56	10.56	4,739,000
Sep 1, 2026	10.58	10.64	10.35	10.42	10.42	4,417,800
Aug 31, 2026	10.82	11.10	10.72	10.81	10.81	4,012,600
Aug 28, 2026	11.27	11.51	10.81	10.88	10.88	4,925,100
Aug 27, 2026	11.52	11.61	11.19	11.43	11.43	4,807,800
Aug 26, 2026	11.12	11.29	10.80	11.08	11.08	5,323,700
Aug 25, 2026	11.77	11.85	11.03	11.24	11.24	7,484,900
Aug 24, 2026	11.13	11.20	10.81	10.86	10.86	6,914,400
Aug 21, 2026	11.34	11.69	11.20	11.34	11.34	5,084,400
Aug 20, 2026	11.57	11.76	11.10	11.39	11.39	8,557,200
Aug 19, 2026	11.79	12.15	11.56	12.07	12.07	5,939,000
Aug 18, 2026	12.05	12.29	11.61	11.75	11.75	5,912,300
Aug 17, 2026	13.13	13.18	12.48	12.63	12.63	6,830,700
Aug 14, 2026	13.00	13.61	13.00	13.14	13.14	3,994,800
Aug 13, 2026	12.97	13.61	12.90	13.22	13.22	6,907,900
Aug 12, 2026	13.51	13.69	13.08	13.20	13.20	4,049,700
Aug 11, 2026	13.28	13.52	12.94	13.11	13.11	4,171,300
Aug 10, 2026	13.27	13.39	12.64	12.65	12.65	5,188,600
Aug 7, 2026	13.37	13.54	12.57	13.19	13.19	8,480,900
Aug 6, 2026	12.81	15.10	12.69	13.21	13.21	28,500,200
Aug 5, 2026	15.27	15.47	14.23	14.23	14.23	18,407,700
Aug 4, 2026	15.70	15.84	14.91	15.67	15.67	9,302,200
Aug 3, 2026	13.48	14.80	13.25	14.56	14.56	6,978,200
Jul 31, 2026	15.13	15.13	13.42	13.93	13.93	7,627,700
Jul 30, 2026	12.72	13.61	12.64	13.47	13.47	5,496,700
Jul 29, 2026	13.25	13.26	11.84	11.89	11.89	6,707,800
Jul 28, 2026	12.95	12.95	12.06	12.62	12.62	6,437,300
Jul 27, 2026	13.34	13.99	12.92	13.51	13.51	8,573,500
Jul 24, 2026	14.26	14.32	13.39	13.44	13.44	5,597,300
Jul 23, 2026	14.54	15.00	14.22	14.42	14.42	5,665,700
Jul 22, 2026	15.87	16.12	14.63	14.66	14.66	8,732,700
Jul 21, 2026	15.01	15.48	14.77	15.28	15.28	6,724,700
Jul 20, 2026	14.43	14.55	13.90	14.28	14.28	4,379,000
Jul 17, 2026	13.77	14.54	13.23	14.07	14.07	8,796,100
Jul 16, 2026	14.81	15.10	13.97	14.42	14.42	6,577,800
Jul 15, 2026	15.48	16.17	14.74	15.37	15.37	5,853,300
Jul 14, 2026	15.53	16.17	15.26	15.61	15.61	6,564,900
Jul 13, 2026	15.70	15.93	14.96	15.16	15.16	7,778,400
Jul 10, 2026	16.83	17.10	15.59	16.16	16.16	8,271,000
Jul 9, 2026	16.43	17.15	15.54	16.74	16.74	10,475,800
Jul 8, 2026	14.66	15.74	14.42	15.34	15.34	15,436,200
Jul 7, 2026	17.35	17.92	15.94	16.20	16.20	9,320,000
Jul 6, 2026	17.33	18.34	17.21	17.82	17.82	6,201,200
Jul 2, 2026	18.48	18.87	16.41	17.00	17.00	10,389,600
Jul 1, 2026	19.53	20.43	18.30	18.36	18.36	8,362,700
Jun 30, 2026	19.79	20.96	19.52	19.88	19.88	9,118,000
Jun 29, 2026	19.14	19.72	17.80	19.15	19.15	10,243,000
Jun 26, 2026	18.92	19.77	18.58	19.27	19.27	9,059,100
Jun 25, 2026	20.12	20.41	18.66	19.38	19.38	7,101,900
Jun 24, 2026	21.44	21.59	19.29	19.75	19.75	8,161,900
Jun 23, 2026	23.31	23.50	21.19	21.21	21.21	13,325,500
Jun 22, 2026	25.05	26.58	24.50	25.19	25.19	9,287,100
Jun 18, 2026	24.23	25.05	22.03	24.80	24.80	10,044,700
Jun 17, 2026	23.92	25.67	23.25	23.42	23.42	8,617,100
Jun 16, 2026	24.20	26.18	23.04	23.92	23.92	10,761,700
Jun 15, 2026	24.72	25.09	22.80	24.18	24.18	8,970,400
Jun 12, 2026	24.30	25.32	23.01	23.71	23.71	9,304,100
Jun 11, 2026	21.76	24.34	21.31	24.28	24.28	14,271,500
Jun 10, 2026	24.00	26.80	21.38	21.62	21.62	18,536,700
Jun 9, 2026	24.30	27.98	22.56	23.46	23.46	19,705,900
Jun 8, 2026	23.88	25.58	22.85	24.07	24.07	10,190,400
Jun 5, 2026	26.32	26.32	22.22	22.91	22.91	12,912,800
Jun 4, 2026	24.32	27.54	24.01	27.15	27.15	10,885,700
Jun 3, 2026	27.14	28.08	24.67	24.85	24.85	12,907,000
Jun 2, 2026	26.51	29.97	26.24	27.91	27.91	24,682,100
Jun 1, 2026	23.42	28.88	23.24	27.15	27.15	46,233,500
May 29, 2026	21.20	21.20	18.61	18.88	18.88	11,207,200
May 28, 2026	20.81	21.92	19.92	21.36	21.36	6,921,900
May 27, 2026	20.67	21.77	20.29	21.22	21.22	6,342,800
May 26, 2026	22.01	22.45	20.70	21.33	21.33	7,751,500
May 22, 2026	20.20	22.49	19.90	21.49	21.49	10,968,900
May 21, 2026	18.84	20.58	18.71	20.19	20.19	7,025,500
May 20, 2026	18.48	19.48	17.80	18.94	18.94	7,271,100
May 19, 2026	18.95	19.40	17.23	17.91	17.91	9,293,200
May 18, 2026	20.85	21.87	18.67	19.54	19.54	15,048,500
May 15, 2026	19.84	21.14	19.00	20.77	20.77	15,002,500
May 14, 2026	21.90	22.31	20.64	20.94	20.94	11,721,800
May 13, 2026	21.01	22.66	19.66	22.10	22.10	25,413,700
May 12, 2026	22.63	23.85	20.59	21.28	21.28	20,433,200
May 11, 2026	23.56	27.39	22.22	25.23	25.23	27,322,400
May 8, 2026	23.77	26.98	23.52	24.16	24.16	41,472,200
May 7, 2026	19.20	20.28	16.31	18.97	18.97	46,080,100
May 6, 2026	12.65	13.65	12.36	13.56	13.56	11,373,300
May 5, 2026	12.33	12.81	12.26	12.69	12.69	4,309,200
May 4, 2026	12.00	12.49	11.89	12.33	12.33	4,963,100
May 1, 2026	12.09	12.40	11.75	12.19	12.19	4,914,100
Apr 30, 2026	11.55	12.40	11.49	12.18	12.18	4,925,800
Apr 29, 2026	12.48	12.50	11.34	11.83	11.83	4,835,700
Apr 28, 2026	12.78	12.95	11.94	12.35	12.35	5,592,700
Apr 27, 2026	13.43	13.92	12.56	13.36	13.36	5,204,700
Apr 24, 2026	13.49	13.54	13.04	13.38	13.38	2,714,200
Apr 23, 2026	13.49	13.71	12.94	13.52	13.52	3,142,900
Apr 22, 2026	13.26	13.75	13.01	13.50	13.50	5,489,100
Apr 21, 2026	13.09	13.68	12.64	12.77	12.77	5,598,700
Apr 20, 2026	13.38	13.45	12.18	12.63	12.63	5,833,900
Apr 17, 2026	13.82	14.72	13.28	13.53	13.53	7,627,900
Apr 16, 2026	15.63	15.83	14.72	14.98	14.98	3,838,300
Apr 15, 2026	15.27	15.94	14.77	15.21	15.21	4,019,400
Apr 14, 2026	14.70	14.98	14.13	14.80	14.80	3,850,800
Apr 13, 2026	13.55	14.11	13.30	13.65	13.65	3,076,700
Apr 10, 2026	13.66	14.77	13.60	13.78	13.78	4,210,800
Apr 9, 2026	13.06	13.66	12.92	13.56	13.56	3,080,700
Apr 8, 2026	14.56	14.61	12.82	13.12	13.12	5,383,200
Apr 7, 2026	12.95	13.31	12.53	13.25	13.25	4,568,400
Apr 6, 2026	13.11	14.02	13.02	13.20	13.20	3,220,000
Apr 2, 2026	12.34	13.39	12.12	13.30	13.30	3,748,300
Apr 1, 2026	14.20	14.45	12.85	13.02	13.02	4,336,000
Mar 31, 2026	13.16	13.96	12.91	13.76	13.76	5,856,800
Mar 30, 2026	14.29	14.36	12.86	13.00	13.00	3,948,100
Mar 27, 2026	14.76	14.94	14.06	14.15	14.15	3,323,600
Mar 26, 2026	15.94	16.05	14.85	14.96	14.96	2,935,700
Mar 25, 2026	16.55	16.86	16.21	16.35	16.35	2,743,700
Mar 24, 2026	15.17	16.31	15.17	16.15	16.15	2,968,600
Mar 23, 2026	15.33	15.85	15.07	15.36	15.36	3,328,800
Mar 20, 2026	15.94	16.25	14.94	15.13	15.13	3,729,400
Mar 19, 2026	15.91	16.41	15.66	16.03	16.03	3,005,100
Mar 18, 2026	16.67	16.83	15.95	15.99	15.99	2,560,000
Mar 17, 2026	16.56	16.79	16.25	16.50	16.50	2,370,700
Mar 16, 2026	16.92	17.33	16.48	16.78	16.78	2,616,200
Mar 13, 2026	16.76	17.41	16.01	16.38	16.38	3,394,800
Mar 12, 2026	16.70	17.15	16.18	16.42	16.42	3,853,100
Mar 11, 2026	17.39	18.21	16.97	17.11	17.11	6,950,000
Mar 10, 2026	15.94	16.91	15.66	16.88	16.88	4,685,500
Mar 9, 2026	14.57	15.94	14.47	15.70	15.70	4,881,200
Mar 6, 2026	15.47	16.19	14.77	14.78	14.78	2,489,900
Mar 5, 2026	15.14	15.81	14.97	15.76	15.76	3,512,300
Mar 4, 2026	15.05	16.26	15.05	15.80	15.80	4,469,800
Mar 3, 2026	14.23	15.05	13.81	14.92	14.92	8,393,900
Mar 2, 2026	14.88	15.72	14.76	15.12	15.12	4,999,400
Feb 27, 2026	15.62	15.86	15.22	15.54	15.54	3,967,900
Feb 26, 2026	15.84	16.24	15.26	16.20	16.20	6,744,800
Feb 25, 2026	16.70	16.90	16.18	16.33	16.33	4,128,500
Feb 24, 2026	15.70	16.94	15.34	16.49	16.49	3,691,100
Feb 23, 2026	16.20	16.46	15.49	16.07	16.07	6,039,100
Feb 20, 2026	16.15	17.48	15.86	16.55	16.55	6,014,300
Feb 19, 2026	17.03	17.50	16.54	16.56	16.56	5,688,700
Feb 18, 2026	18.08	18.37	17.32	17.43	17.43	2,704,800
Feb 17, 2026	18.02	18.36	17.18	17.78	17.78	4,542,200
Feb 13, 2026	17.20	18.50	16.60	18.46	18.46	4,802,500
Feb 12, 2026	17.47	18.48	17.02	17.44	17.44	6,982,600
Feb 11, 2026	19.66	19.81	17.26	17.52	17.52	10,396,200
Feb 10, 2026	19.99	21.08	18.91	18.99	18.99	8,253,000
Feb 9, 2026	19.17	20.72	18.29	19.40	19.40	7,086,000
Feb 6, 2026	20.40	21.60	18.82	19.44	19.44	12,000,000
Feb 5, 2026	24.85	25.62	18.60	18.95	18.95	19,885,200
Feb 4, 2026	33.04	33.50	26.39	28.99	28.99	10,331,600
Feb 3, 2026	31.93	33.30	30.05	32.23	32.23	5,705,400
Feb 2, 2026	30.01	32.34	29.70	30.89	30.89	5,818,900
Jan 30, 2026	30.65	33.51	30.26	30.77	30.77	7,341,100
Jan 29, 2026	31.30	32.04	29.71	31.57	31.57	7,098,300
Jan 28, 2026	29.02	31.49	28.91	30.99	30.99	6,062,600
Jan 27, 2026	27.13	30.54	27.10	28.44	28.44	5,896,700
Jan 26, 2026	26.62	27.54	25.70	27.12	27.12	4,526,700
Jan 23, 2026	27.54	28.40	26.58	26.94	26.94	3,854,600
Jan 22, 2026	27.25	28.46	26.50	27.27	27.27	5,654,800
Jan 21, 2026	26.68	27.35	24.61	26.34	26.34	4,196,000
Jan 20, 2026	25.66	26.70	24.38	25.51	25.51	6,874,700
Jan 16, 2026	25.70	27.93	25.05	27.08	27.08	6,205,300
Jan 15, 2026	23.49	26.32	23.39	25.50	25.50	7,091,800
Jan 14, 2026	23.80	24.55	22.59	22.65	22.65	4,656,800
Jan 13, 2026	23.84	25.23	22.95	23.82	23.82	4,960,200
Jan 12, 2026	22.75	24.20	22.22	23.28	23.28	5,243,200
Jan 9, 2026	21.95	23.39	21.62	23.20	23.20	4,351,600
Jan 8, 2026	20.77	22.00	20.50	21.18	21.18	5,537,900
Jan 7, 2026	21.60	21.60	19.91	20.56	20.56	4,666,200
Jan 6, 2026	22.38	22.64	21.31	21.83	21.83	3,733,200
Jan 5, 2026	23.13	23.57	21.71	22.25	22.25	3,825,900
Jan 2, 2026	20.36	23.12	20.14	23.01	23.01	6,109,700
Dec 31, 2025	19.97	20.19	19.49	19.78	19.78	2,041,000
Dec 30, 2025	20.01	20.60	19.82	19.86	19.86	2,719,000
Dec 29, 2025	19.49	20.95	19.37	19.97	19.97	2,719,200
Dec 26, 2025	19.83	20.58	19.11	20.21	20.21	2,538,600
Dec 24, 2025	19.70	20.00	19.22	19.83	19.83	1,517,800
Dec 23, 2025	19.84	21.15	19.42	19.67	19.67	4,026,600
Dec 22, 2025	20.34	20.95	19.54	20.45	20.45	4,106,800
Dec 19, 2025	18.97	20.25	18.91	19.96	19.96	6,804,100
Dec 18, 2025	20.48	20.82	19.00	19.31	19.31	4,414,400
Dec 17, 2025	21.71	21.72	18.48	18.57	18.57	4,994,300
Dec 16, 2025	20.81	21.37	18.52	21.31	21.31	6,081,400
Dec 15, 2025	22.61	22.68	21.36	21.52	21.52	4,325,000
Dec 12, 2025	25.44	25.85	22.01	22.19	22.19	7,057,800
Dec 11, 2025	23.49	25.81	22.25	25.79	25.79	7,086,100
Dec 10, 2025	23.90	24.41	22.54	23.81	23.81	3,994,300
Dec 9, 2025	22.61	24.33	21.83	23.94	23.94	5,635,400
Dec 8, 2025	22.58	23.67	21.83	22.86	22.86	6,257,300
Dec 5, 2025	22.51	24.79	22.51	23.96	23.96	7,800,400
Dec 4, 2025	20.11	23.48	19.84	23.34	23.34	10,286,000
Dec 3, 2025	20.09	20.15	19.11	19.85	19.85	4,496,900
Dec 2, 2025	19.20	20.27	18.91	19.96	19.96	5,690,100
Dec 1, 2025	19.05	19.97	18.52	19.39	19.39	4,878,100
Nov 28, 2025	19.01	19.99	18.70	19.64	19.64	3,411,000
Nov 26, 2025	17.62	19.20	17.21	18.99	18.99	8,358,500
Nov 25, 2025	18.15	19.23	15.10	16.77	16.77	11,842,100
Nov 24, 2025	15.50	15.99	15.01	15.80	15.80	9,794,700
Nov 21, 2025	15.58	15.88	14.58	15.40	15.40	7,750,500
Nov 20, 2025	17.70	18.28	15.45	15.51	15.51	5,807,800
Nov 19, 2025	17.25	18.05	16.38	16.81	16.81	4,159,900
Nov 18, 2025	16.76	18.21	16.00	17.02	17.02	6,071,900
Nov 17, 2025	17.45	18.09	16.92	17.23	17.23	4,929,100
Nov 14, 2025	15.30	18.27	15.22	17.91	17.91	10,086,700
Nov 13, 2025	18.93	19.49	16.00	16.25	16.25	14,489,000
Nov 12, 2025	20.80	21.22	19.00	19.21	19.21	6,473,300
Nov 11, 2025	21.03	21.10	18.65	20.73	20.73	8,014,800
Nov 10, 2025	21.84	23.74	21.27	21.79	21.79	11,621,800
Nov 7, 2025	19.01	21.06	17.68	20.79	20.79	6,457,800
Nov 6, 2025	21.15	21.20	19.36	19.82	19.82	5,313,400
Nov 5, 2025	19.81	21.72	19.41	20.72	20.72	6,634,700
Nov 4, 2025	19.52	20.99	19.01	19.18	19.18	5,288,200
Nov 3, 2025	21.50	22.44	20.71	20.81	20.81	7,600,500
Oct 31, 2025	20.01	21.73	19.95	21.00	21.00	6,578,000
Oct 30, 2025	19.70	21.40	19.41	20.47	20.47	8,803,400
Oct 29, 2025	18.90	21.21	18.52	20.28	20.28	9,075,000

Mobilize your Website

View Site in Mobile | Classic

Share by: