5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-11.88%
3 MONTH PERFORMANCE
-67.49%
6 MONTH PERFORMANCE
-80.12%
YEAR-TO-DATE PERFORMANCE
-73.36%
1 YEAR PERFORMANCE
-76.68%
Fluence Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $4.17 | $4.26 (2.16%) | $4.45 | $4.14 | 2.00 M | $554.83 M |
| 04/30/2025 | $3.92 | $4.09 (4.34%) | $4.20 | $3.82 | 4.39 M | $529.58 M |
| 04/29/2025 | $4.16 | $4.12 (-0.96%) | $4.21 | $4.08 | 3.10 M | $533.47 M |
| 04/28/2025 | $4.02 | $4.10 (1.99%) | $4.15 | $3.94 | 4.32 M | $530.88 M |
| 04/25/2025 | $3.83 | $4.18 (9.14%) | $4.25 | $3.76 | 4.47 M | $541.24 M |
| 04/24/2025 | $3.67 | $3.91 (6.54%) | $3.91 | $3.66 | 3.74 M | $506.28 M |
| 04/23/2025 | $3.84 | $3.67 (-4.43%) | $3.96 | $3.56 | 4.97 M | $475.20 M |
| 04/22/2025 | $3.65 | $3.71 (1.64%) | $3.80 | $3.64 | 3.39 M | $480.38 M |
| 04/21/2025 | $3.64 | $3.61 (-0.82%) | $3.66 | $3.46 | 3.75 M | $467.43 M |
| 04/17/2025 | $3.64 | $3.69 (1.37%) | $3.70 | $3.49 | 3.72 M | $477.79 M |
| 04/16/2025 | $3.57 | $3.64 (1.96%) | $3.76 | $3.54 | 4.50 M | $471.32 M |
| 04/15/2025 | $3.94 | $3.68 (-6.6%) | $4.01 | $3.65 | 4.98 M | $476.50 M |
| 04/14/2025 | $4.26 | $4.06 (-4.69%) | $4.27 | $3.94 | 4.21 M | $525.70 M |
| 04/11/2025 | $3.88 | $4.16 (7.22%) | $4.16 | $3.80 | 4.03 M | $538.65 M |
| 04/10/2025 | $4.30 | $3.86 (-10.23%) | $4.30 | $3.75 | 5.04 M | $499.80 M |
| 04/09/2025 | $3.85 | $4.42 (14.81%) | $4.47 | $3.81 | 6.80 M | $572.31 M |
| 04/08/2025 | $4.35 | $3.90 (-10.34%) | $4.51 | $3.80 | 5.32 M | $504.98 M |
| 04/07/2025 | $4.02 | $4.29 (6.72%) | $4.59 | $3.87 | 7.15 M | $555.48 M |
| 04/04/2025 | $4.05 | $4.31 (6.42%) | $4.31 | $3.63 | 8.22 M | $558.07 M |
| 04/03/2025 | $4.57 | $4.32 (-5.47%) | $4.63 | $4.06 | 7.37 M | $559.37 M |
| 04/02/2025 | $4.69 | $4.86 (3.62%) | $4.89 | $4.61 | 3.84 M | $629.29 M |
| 04/01/2025 | $4.84 | $4.80 (-0.83%) | $4.84 | $4.63 | 3.92 M | $621.52 M |
| 03/31/2025 | $4.84 | $4.85 (0.21%) | $4.90 | $4.63 | 3.93 M | $627.99 M |
| 03/28/2025 | $5.00 | $4.98 (-0.4%) | $5.18 | $4.96 | 3.53 M | $644.82 M |
| 03/27/2025 | $5.22 | $5.03 (-3.64%) | $5.29 | $5.00 | 4.04 M | $651.30 M |
| 03/26/2025 | $5.38 | $5.29 (-1.67%) | $5.60 | $5.20 | 3.69 M | $684.96 M |
| 03/25/2025 | $5.32 | $5.42 (1.88%) | $5.50 | $5.23 | 3.88 M | $701.80 M |
| 03/24/2025 | $5.55 | $5.30 (-4.5%) | $5.74 | $5.29 | 3.34 M | $686.26 M |
| 03/21/2025 | $5.30 | $5.38 (1.51%) | $5.48 | $5.24 | 2.95 M | $696.62 M |
| 03/20/2025 | $5.53 | $5.43 (-1.81%) | $5.66 | $5.40 | 3.20 M | $703.09 M |
| 03/19/2025 | $5.51 | $5.66 (2.72%) | $5.77 | $5.47 | 5.10 M | $732.87 M |
| 03/18/2025 | $5.47 | $5.51 (0.73%) | $5.64 | $5.22 | 4.47 M | $713.45 M |
| 03/17/2025 | $5.18 | $5.41 (4.44%) | $5.51 | $5.15 | 5.45 M | $700.50 M |
| 03/14/2025 | $5.34 | $5.13 (-3.93%) | $5.34 | $5.12 | 3.46 M | $664.25 M |
| 03/13/2025 | $5.30 | $5.22 (-1.51%) | $5.35 | $4.97 | 4.30 M | $675.90 M |
| 03/12/2025 | $5.46 | $5.28 (-3.3%) | $5.51 | $5.20 | 3.69 M | $683.67 M |
| 03/11/2025 | $5.37 | $5.38 (0.19%) | $5.62 | $5.13 | 3.59 M | $696.62 M |
| 03/10/2025 | $5.50 | $5.37 (-2.36%) | $5.64 | $5.34 | 4.20 M | $695.32 M |
| 03/07/2025 | $5.35 | $5.60 (4.67%) | $5.88 | $5.33 | 6.64 M | $725.10 M |
| 03/06/2025 | $5.37 | $5.28 (-1.68%) | $5.45 | $5.14 | 4.60 M | $683.67 M |
| 03/05/2025 | $5.42 | $5.45 (0.55%) | $5.58 | $5.17 | 4.95 M | $705.68 M |
| 03/04/2025 | $5.01 | $5.21 (3.99%) | $5.36 | $4.79 | 8.40 M | $674.60 M |
| 03/03/2025 | $5.77 | $5.19 (-10.05%) | $5.82 | $5.15 | 8.10 M | $672.02 M |
| 02/28/2025 | $5.82 | $5.72 (-1.72%) | $5.82 | $5.55 | 6.44 M | $740.64 M |
| 02/27/2025 | $6.19 | $5.88 (-5.01%) | $6.28 | $5.84 | 4.98 M | $761.36 M |
| 02/26/2025 | $6.30 | $6.15 (-2.38%) | $6.53 | $6.13 | 4.20 M | $796.32 M |
| 02/25/2025 | $6.55 | $6.19 (-5.5%) | $6.63 | $6.18 | 5.51 M | $801.50 M |
| 02/24/2025 | $7.03 | $6.59 (-6.26%) | $7.03 | $6.59 | 4.98 M | $853.29 M |
| 02/21/2025 | $7.60 | $6.94 (-8.68%) | $7.78 | $6.86 | 7.63 M | $898.61 M |
| 02/20/2025 | $6.92 | $7.36 (6.36%) | $7.47 | $6.78 | 8.61 M | $952.99 M |
| 02/19/2025 | $7.12 | $6.85 (-3.79%) | $7.27 | $6.83 | 5.33 M | $886.96 M |
| 02/18/2025 | $6.78 | $7.03 (3.69%) | $7.23 | $6.76 | 10.12 M | $910.26 M |
| 02/14/2025 | $6.44 | $6.43 (-0.16%) | $6.87 | $6.32 | 11.00 M | $832.57 M |
| 02/13/2025 | $6.52 | $6.18 (-5.21%) | $6.77 | $6.05 | 16.38 M | $800.20 M |
| 02/12/2025 | $6.71 | $6.53 (-2.68%) | $7.23 | $6.35 | 17.58 M | $845.52 M |
| 02/11/2025 | $7.70 | $7.00 (-9.09%) | $7.75 | $6.56 | 53.19 M | $906.38 M |
| 02/10/2025 | $12.96 | $13.07 (0.85%) | $13.37 | $12.72 | 9.20 M | $1.69 B |
| 02/07/2025 | $12.60 | $12.53 (-0.56%) | $12.78 | $12.06 | 2.69 M | $1.62 B |
| 02/06/2025 | $11.97 | $12.60 (5.26%) | $12.76 | $11.93 | 3.40 M | $1.62 B |
| 02/05/2025 | $12.57 | $11.94 (-5.01%) | $12.84 | $11.89 | 2.80 M | $1.54 B |
| 02/04/2025 | $12.45 | $12.37 (-0.64%) | $12.83 | $12.01 | 2.45 M | $1.59 B |
| 02/03/2025 | $12.62 | $12.48 (-1.11%) | $13.13 | $12.46 | 2.69 M | $1.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
