-
5 DAY PERFORMANCE
+4.71% -
1 MONTH PERFORMANCE
+27.35% -
3 MONTH PERFORMANCE
+32.12% -
6 MONTH PERFORMANCE
+32.12% -
YEAR-TO-DATE PERFORMANCE
-3.94% -
1 YEAR PERFORMANCE
+1.91%
Fluence Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $22.27 | $22.92 (2.92%) | $23.09 | $22.21 | 1.66 M | $2.93 B |
| 09/26/2024 | $22.05 | $22.16 (0.5%) | $22.69 | $21.58 | 1.36 M | $2.83 B |
| 09/25/2024 | $22.28 | $21.62 (-2.96%) | $22.41 | $21.51 | 1.06 M | $2.77 B |
| 09/24/2024 | $22.00 | $22.36 (1.64%) | $22.72 | $21.54 | 1.28 M | $2.86 B |
| 09/23/2024 | $21.55 | $21.88 (1.53%) | $21.96 | $21.03 | 902,300 | $2.80 B |
| 09/20/2024 | $21.21 | $21.56 (1.65%) | $21.76 | $21.11 | 1.52 M | $2.76 B |
| 09/19/2024 | $22.68 | $21.34 (-5.91%) | $22.68 | $21.17 | 1.78 M | $2.73 B |
| 09/18/2024 | $21.61 | $21.70 (0.42%) | $23.00 | $21.57 | 1.80 M | $2.78 B |
| 09/17/2024 | $22.21 | $21.95 (-1.17%) | $22.48 | $21.79 | 1.49 M | $2.81 B |
| 09/16/2024 | $21.56 | $21.99 (1.99%) | $22.35 | $21.15 | 1.23 M | $2.81 B |
| 09/13/2024 | $22.00 | $21.73 (-1.23%) | $22.77 | $21.53 | 2.54 M | $2.78 B |
| 09/12/2024 | $21.04 | $21.65 (2.9%) | $21.73 | $20.50 | 1.90 M | $2.77 B |
| 09/11/2024 | $19.86 | $21.09 (6.19%) | $21.16 | $19.76 | 3.41 M | $2.70 B |
| 09/10/2024 | $18.50 | $18.92 (2.27%) | $18.99 | $17.95 | 1.43 M | $2.42 B |
| 09/09/2024 | $18.60 | $18.87 (1.45%) | $19.41 | $18.56 | 1.52 M | $2.41 B |
| 09/06/2024 | $19.42 | $18.35 (-5.51%) | $19.50 | $18.14 | 1.39 M | $2.35 B |
| 09/05/2024 | $18.67 | $19.44 (4.12%) | $19.47 | $18.48 | 1.72 M | $2.49 B |
| 09/04/2024 | $17.35 | $18.51 (6.69%) | $19.05 | $17.15 | 2.23 M | $2.37 B |
| 09/03/2024 | $18.08 | $17.34 (-4.09%) | $18.30 | $16.90 | 1.94 M | $2.22 B |
| 08/30/2024 | $18.50 | $18.37 (-0.7%) | $18.68 | $18.05 | 1.18 M | $2.35 B |
| 08/29/2024 | $18.21 | $18.30 (0.49%) | $18.78 | $17.99 | 1.31 M | $2.34 B |
| 08/28/2024 | $18.62 | $17.99 (-3.38%) | $18.99 | $17.89 | 1.14 M | $2.30 B |
| 08/27/2024 | $19.08 | $18.76 (-1.68%) | $19.23 | $18.59 | 1.44 M | $2.40 B |
| 08/26/2024 | $19.83 | $19.26 (-2.87%) | $19.88 | $19.15 | 2.05 M | $2.46 B |
| 08/23/2024 | $18.05 | $19.58 (8.48%) | $19.62 | $18.01 | 1.80 M | $2.50 B |
| 08/22/2024 | $18.32 | $17.78 (-2.95%) | $18.54 | $17.73 | 973,800 | $2.27 B |
| 08/21/2024 | $17.83 | $18.32 (2.75%) | $18.39 | $17.72 | 973,645 | $2.34 B |
| 08/20/2024 | $17.92 | $17.67 (-1.4%) | $18.39 | $17.38 | 1.55 M | $2.26 B |
| 08/19/2024 | $17.08 | $18.01 (5.44%) | $18.20 | $17.08 | 1.68 M | $2.30 B |
| 08/16/2024 | $17.51 | $17.24 (-1.54%) | $17.76 | $16.91 | 965,634 | $2.21 B |
| 08/15/2024 | $16.77 | $17.44 (4%) | $17.47 | $16.70 | 1.50 M | $2.23 B |
| 08/14/2024 | $17.20 | $16.62 (-3.37%) | $17.20 | $16.45 | 1.22 M | $2.13 B |
| 08/13/2024 | $16.01 | $17.03 (6.37%) | $17.26 | $15.93 | 2.46 M | $2.18 B |
| 08/12/2024 | $16.20 | $15.77 (-2.65%) | $16.60 | $15.70 | 1.78 M | $2.02 B |
| 08/09/2024 | $16.38 | $16.25 (-0.79%) | $16.58 | $15.75 | 3.55 M | $2.08 B |
| 08/08/2024 | $15.83 | $15.92 (0.57%) | $16.67 | $13.91 | 7.39 M | $2.04 B |
| 08/07/2024 | $14.73 | $13.84 (-6.04%) | $14.87 | $13.75 | 2.15 M | $1.77 B |
| 08/06/2024 | $14.70 | $14.36 (-2.31%) | $14.85 | $14.05 | 1.51 M | $1.84 B |
| 08/05/2024 | $12.77 | $14.13 (10.65%) | $14.48 | $12.74 | 2.25 M | $1.81 B |
| 08/02/2024 | $15.09 | $14.67 (-2.78%) | $15.27 | $14.40 | 2.27 M | $1.86 B |
| 08/01/2024 | $16.47 | $15.85 (-3.76%) | $16.94 | $15.65 | 1.96 M | $2.01 B |
| 07/31/2024 | $15.93 | $16.38 (2.82%) | $17.10 | $15.92 | 1.65 M | $2.08 B |
| 07/30/2024 | $16.33 | $15.63 (-4.29%) | $16.83 | $15.62 | 2.31 M | $1.98 B |
| 07/29/2024 | $16.39 | $16.08 (-1.89%) | $16.47 | $15.76 | 1.25 M | $2.04 B |
| 07/26/2024 | $15.93 | $16.37 (2.76%) | $16.70 | $15.89 | 1.59 M | $2.08 B |
| 07/25/2024 | $15.50 | $15.60 (0.65%) | $16.18 | $15.27 | 1.89 M | $1.98 B |
| 07/24/2024 | $15.98 | $15.58 (-2.5%) | $16.82 | $15.53 | 1.93 M | $1.98 B |
| 07/23/2024 | $16.11 | $16.14 (0.19%) | $16.48 | $15.97 | 1.49 M | $2.05 B |
| 07/22/2024 | $16.30 | $16.25 (-0.31%) | $16.42 | $15.85 | 2.13 M | $2.06 B |
| 07/19/2024 | $16.52 | $15.96 (-3.39%) | $16.57 | $15.60 | 2.71 M | $2.02 B |
| 07/18/2024 | $17.27 | $16.49 (-4.52%) | $17.88 | $16.40 | 2.42 M | $2.09 B |
| 07/17/2024 | $17.29 | $17.01 (-1.62%) | $17.59 | $16.83 | 2.06 M | $2.16 B |
| 07/16/2024 | $16.99 | $17.61 (3.65%) | $17.72 | $16.24 | 3.66 M | $2.23 B |
| 07/15/2024 | $17.68 | $16.66 (-5.77%) | $17.75 | $16.23 | 6.01 M | $2.11 B |
| 07/12/2024 | $18.33 | $18.54 (1.15%) | $18.74 | $18.21 | 2.05 M | $2.35 B |
| 07/11/2024 | $18.29 | $18.19 (-0.55%) | $18.62 | $17.68 | 2.91 M | $2.31 B |
| 07/10/2024 | $18.12 | $17.24 (-4.86%) | $18.40 | $16.80 | 3.28 M | $2.19 B |
| 07/09/2024 | $17.38 | $17.01 (-2.13%) | $17.45 | $16.62 | 2.19 M | $2.16 B |
| 07/08/2024 | $17.58 | $17.19 (-2.22%) | $17.95 | $16.86 | 2.18 M | $2.18 B |
| 07/05/2024 | $17.30 | $16.59 (-4.1%) | $17.47 | $16.58 | 2.12 M | $2.10 B |
| 07/03/2024 | $16.42 | $17.09 (4.08%) | $17.12 | $16.00 | 2.25 M | $2.17 B |
| 07/02/2024 | $16.52 | $15.88 (-3.87%) | $16.81 | $15.16 | 6.26 M | $2.01 B |
| 07/01/2024 | $17.38 | $16.43 (-5.47%) | $17.52 | $16.42 | 3.81 M | $2.08 B |
| 06/28/2024 | $19.13 | $17.34 (-9.36%) | $19.30 | $17.20 | 4.23 M | $2.20 B |