5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-11.67%
3 MONTH PERFORMANCE
-24.12%
6 MONTH PERFORMANCE
+4.41%
YEAR-TO-DATE PERFORMANCE
+4.41%
1 YEAR PERFORMANCE
-30.48%
Fluence Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $16.51 | $16.51 (-0.03%) | $16.51 | $16.51 | 59,344 | |
| 12/31/2024 | $16.58 | $15.88 (-4.22%) | $16.85 | $15.71 | 2.52 M | $2.05 B |
| 12/30/2024 | $16.00 | $16.42 (2.63%) | $16.53 | $15.92 | 1.65 M | $2.12 B |
| 12/27/2024 | $16.18 | $16.24 (0.37%) | $16.60 | $15.85 | 2.10 M | $2.09 B |
| 12/26/2024 | $15.75 | $15.80 (0.32%) | $16.08 | $15.75 | 1.50 M | $2.04 B |
| 12/24/2024 | $15.95 | $16.13 (1.13%) | $16.27 | $15.95 | 782,300 | $2.08 B |
| 12/23/2024 | $15.19 | $15.94 (4.94%) | $15.97 | $15.03 | 2.00 M | $2.05 B |
| 12/20/2024 | $14.75 | $15.21 (3.12%) | $15.74 | $14.72 | 3.40 M | $1.96 B |
| 12/19/2024 | $16.27 | $15.00 (-7.81%) | $16.53 | $14.81 | 4.57 M | $1.93 B |
| 12/18/2024 | $16.60 | $16.07 (-3.19%) | $17.71 | $15.79 | 3.58 M | $2.07 B |
| 12/17/2024 | $16.79 | $17.04 (1.49%) | $17.37 | $16.56 | 1.77 M | $2.20 B |
| 12/16/2024 | $17.17 | $16.95 (-1.28%) | $17.24 | $16.61 | 3.54 M | $2.18 B |
| 12/13/2024 | $16.75 | $17.17 (2.51%) | $17.62 | $16.73 | 3.41 M | $2.21 B |
| 12/12/2024 | $16.68 | $17.07 (2.34%) | $17.60 | $16.53 | 3.28 M | $2.20 B |
| 12/11/2024 | $16.25 | $16.67 (2.58%) | $16.75 | $15.90 | 14.72 M | $2.15 B |
| 12/10/2024 | $16.19 | $16.42 (1.42%) | $17.31 | $15.77 | 11.61 M | $2.12 B |
| 12/09/2024 | $17.27 | $18.52 (7.24%) | $18.99 | $17.12 | 2.95 M | $2.39 B |
| 12/06/2024 | $17.16 | $16.92 (-1.4%) | $17.60 | $16.71 | 1.67 M | $2.18 B |
| 12/05/2024 | $17.13 | $16.84 (-1.69%) | $17.38 | $16.80 | 2.08 M | $2.17 B |
| 12/04/2024 | $18.29 | $17.08 (-6.62%) | $18.50 | $16.66 | 5.74 M | $2.20 B |
| 12/03/2024 | $18.89 | $18.33 (-2.96%) | $18.95 | $18.24 | 1.95 M | $2.36 B |
| 12/02/2024 | $18.91 | $18.77 (-0.74%) | $19.24 | $18.62 | 2.42 M | $2.42 B |
| 11/29/2024 | $18.53 | $18.81 (1.51%) | $18.99 | $17.95 | 1.80 M | $2.42 B |
| 11/27/2024 | $19.27 | $18.37 (-4.67%) | $19.38 | $17.86 | 6.61 M | $2.37 B |
| 11/26/2024 | $21.00 | $19.00 (-9.52%) | $21.22 | $18.78 | 9.58 M | $2.45 B |
| 11/25/2024 | $24.00 | $23.50 (-2.08%) | $24.00 | $22.51 | 3.61 M | $3.03 B |
| 11/22/2024 | $21.25 | $23.02 (8.33%) | $23.16 | $21.07 | 2.78 M | $2.97 B |
| 11/21/2024 | $21.72 | $21.18 (-2.49%) | $22.14 | $21.16 | 1.57 M | $2.73 B |
| 11/20/2024 | $21.00 | $21.91 (4.33%) | $22.12 | $20.81 | 1.65 M | $2.80 B |
| 11/19/2024 | $19.94 | $21.09 (5.77%) | $21.35 | $19.39 | 2.15 M | $2.70 B |
| 11/18/2024 | $19.27 | $19.64 (1.92%) | $19.68 | $18.80 | 2.39 M | $2.51 B |
| 11/15/2024 | $21.15 | $19.34 (-8.56%) | $21.15 | $19.28 | 1.68 M | $2.47 B |
| 11/14/2024 | $20.26 | $21.01 (3.7%) | $21.07 | $19.84 | 1.82 M | $2.69 B |
| 11/13/2024 | $20.50 | $20.22 (-1.37%) | $21.34 | $20.12 | 1.26 M | $2.59 B |
| 11/12/2024 | $21.20 | $20.45 (-3.54%) | $21.45 | $19.95 | 1.71 M | $2.62 B |
| 11/11/2024 | $20.78 | $21.67 (4.28%) | $21.70 | $20.20 | 1.21 M | $2.77 B |
| 11/08/2024 | $20.26 | $20.67 (2.02%) | $20.71 | $19.38 | 1.75 M | $2.64 B |
| 11/07/2024 | $19.59 | $20.14 (2.81%) | $20.48 | $19.26 | 2.24 M | $2.58 B |
| 11/06/2024 | $18.73 | $19.47 (3.95%) | $20.09 | $18.20 | 4.93 M | $2.49 B |
| 11/05/2024 | $21.74 | $22.42 (3.13%) | $22.45 | $20.91 | 1.89 M | $2.87 B |
| 11/04/2024 | $21.38 | $22.15 (3.6%) | $22.70 | $21.31 | 2.00 M | $2.83 B |
| 11/01/2024 | $21.96 | $21.28 (-3.1%) | $22.69 | $21.27 | 1.48 M | $2.72 B |
| 10/31/2024 | $21.14 | $21.75 (2.89%) | $21.98 | $20.66 | 1.06 M | $2.78 B |
| 10/30/2024 | $20.52 | $21.19 (3.27%) | $22.11 | $20.39 | 1.76 M | $2.71 B |
| 10/29/2024 | $20.32 | $20.84 (2.56%) | $20.89 | $20.00 | 995,004 | $2.67 B |
| 10/28/2024 | $21.00 | $20.81 (-0.9%) | $21.65 | $20.78 | 1.01 M | $2.66 B |
| 10/25/2024 | $21.00 | $20.66 (-1.62%) | $21.40 | $20.61 | 1.36 M | $2.64 B |
| 10/24/2024 | $20.52 | $20.74 (1.07%) | $21.45 | $20.20 | 1.70 M | $2.65 B |
| 10/23/2024 | $19.34 | $19.80 (2.38%) | $19.86 | $19.15 | 1.74 M | $2.53 B |
| 10/22/2024 | $20.65 | $19.81 (-4.07%) | $20.65 | $19.77 | 1.63 M | $2.53 B |
| 10/21/2024 | $21.00 | $20.68 (-1.52%) | $21.11 | $20.42 | 1.19 M | $2.65 B |
| 10/18/2024 | $21.41 | $21.06 (-1.63%) | $21.69 | $21.01 | 814,126 | $2.69 B |
| 10/17/2024 | $22.44 | $21.38 (-4.72%) | $22.48 | $21.31 | 1.17 M | $2.73 B |
| 10/16/2024 | $21.93 | $22.41 (2.19%) | $22.45 | $21.45 | 1.22 M | $2.87 B |
| 10/15/2024 | $21.63 | $21.30 (-1.53%) | $21.65 | $20.78 | 1.18 M | $2.72 B |
| 10/14/2024 | $21.95 | $21.87 (-0.36%) | $22.03 | $21.22 | 792,018 | $2.80 B |
| 10/11/2024 | $20.23 | $21.70 (7.27%) | $21.91 | $20.13 | 956,497 | $2.78 B |
| 10/10/2024 | $20.90 | $20.57 (-1.58%) | $21.00 | $20.23 | 1.28 M | $2.63 B |
| 10/09/2024 | $20.64 | $21.39 (3.63%) | $21.64 | $20.40 | 1.13 M | $2.74 B |
| 10/08/2024 | $21.04 | $20.68 (-1.71%) | $21.04 | $20.09 | 1.48 M | $2.65 B |
| 10/07/2024 | $21.77 | $21.16 (-2.8%) | $22.61 | $20.86 | 1.41 M | $2.71 B |
| 10/04/2024 | $22.13 | $21.99 (-0.63%) | $22.81 | $21.51 | 1.49 M | $2.81 B |
| 10/03/2024 | $21.55 | $21.57 (0.09%) | $21.93 | $21.12 | 1.48 M | $2.76 B |
| 10/02/2024 | $21.30 | $21.85 (2.58%) | $22.01 | $19.81 | 3.02 M | $2.79 B |