Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Fluence Energy, Inc. (FLNC)

Compare
4.1600
+0.3000
+(7.77%)
At close: April 11 at 4:00:01 PM EDT
4.0800
-0.08
(-1.92%)
After hours: April 11 at 7:56:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.88004.16003.80004.16004.16004,023,000
Apr 10, 20254.29504.30003.75003.86003.86005,036,900
Apr 9, 20253.85004.47003.81004.42004.42006,800,200
Apr 8, 20254.35004.51003.80003.90003.90005,322,100
Apr 7, 20254.02004.59003.87004.29004.29007,151,200
Apr 4, 20254.05004.31003.63004.31004.31008,219,800
Apr 3, 20254.57004.63004.06004.32004.32007,367,500
Apr 2, 20254.69004.89004.60504.86004.86003,839,800
Apr 1, 20254.84004.84004.63004.80004.80003,916,300
Mar 31, 20254.83504.90004.63004.85004.85003,932,200
Mar 28, 20255.00005.18004.95504.98004.98003,533,600
Mar 27, 20255.22005.29004.99505.03005.03004,037,700
Mar 26, 20255.38005.59605.20005.29005.29003,684,100
Mar 25, 20255.31505.49505.23005.42005.42003,877,300
Mar 24, 20255.55005.74005.29005.30005.30003,344,400
Mar 21, 20255.30005.48005.24005.38005.38002,950,800
Mar 20, 20255.53005.66005.40005.43005.43003,198,800
Mar 19, 20255.51005.77005.47005.66005.66005,098,400
Mar 18, 20255.47005.64005.21505.51005.51004,471,200
Mar 17, 20255.18005.51005.15005.41005.41005,453,600
Mar 14, 20255.34005.34005.12005.13005.13003,463,300
Mar 13, 20255.30005.35004.97005.22005.22004,303,500
Mar 12, 20255.46005.51005.20205.28005.28003,687,300
Mar 11, 20255.37005.62005.13005.38005.38003,587,200
Mar 10, 20255.50005.64005.34005.37005.37004,203,600
Mar 7, 20255.35005.88005.32505.60005.60006,636,000
Mar 6, 20255.37005.45005.14005.28005.28004,595,400
Mar 5, 20255.42005.58005.17005.45005.45004,947,300
Mar 4, 20255.01005.36004.78505.21005.21008,402,600
Mar 3, 20255.76505.82005.15005.19005.19008,103,800
Feb 28, 20255.82005.82005.55005.72005.72006,443,800
Feb 27, 20256.19006.28005.84005.88005.88004,976,500
Feb 26, 20256.30006.53006.13006.15006.15004,200,000
Feb 25, 20256.55006.63006.18006.19006.19005,505,900
Feb 24, 20257.02507.02506.59006.59006.59004,977,200
Feb 21, 20257.59507.78006.85506.94006.94007,633,900
Feb 20, 20256.92007.47006.78007.36007.36008,613,100
Feb 19, 20257.11507.27006.83006.85006.85005,328,100
Feb 18, 20256.78007.23006.75507.03007.030010,118,500
Feb 14, 20256.44006.86506.31506.43006.430010,995,200
Feb 13, 20256.52006.77006.05006.18006.180016,384,600
Feb 12, 20256.70507.23006.35006.53006.530017,578,400
Feb 11, 20257.70007.75006.56007.00007.000053,193,300
Feb 10, 202512.960013.370012.720013.070013.07009,204,900
Feb 7, 202512.600012.780012.062012.530012.53002,694,800
Feb 6, 202511.970012.755011.930012.600012.60003,402,600
Feb 5, 202512.570012.840011.890011.940011.94002,799,600
Feb 4, 202512.450012.825012.015012.370012.37002,449,300
Feb 3, 202512.620013.130012.460012.480012.48002,688,900
Jan 31, 202514.290014.290012.860013.010013.01004,028,400
Jan 30, 202514.060014.930013.655013.820013.82006,167,400
Jan 29, 202512.805013.280012.580013.250013.25002,615,400
Jan 28, 202513.940013.980012.430012.650012.65003,583,500
Jan 27, 202514.020014.180013.370013.690013.69002,215,000
Jan 24, 202513.750014.240013.490014.190014.19003,061,300
Jan 23, 202513.440013.990012.910013.750013.75004,599,400
Jan 22, 202513.940014.100013.310013.330013.33004,851,900
Jan 21, 202514.490014.740014.000014.410014.41003,153,900
Jan 17, 202514.250014.800013.970014.440014.44007,467,800
Jan 16, 202515.730015.790015.330015.580015.58002,513,800
Jan 15, 202516.500016.780014.110015.710015.71005,609,200
Jan 14, 202516.880017.190015.920016.150016.15002,114,700
Jan 13, 202515.950016.810015.610016.560016.56005,130,900
Jan 10, 202516.640017.000015.990016.090016.09001,949,100
Jan 8, 202517.210017.600016.780017.090017.09001,812,100
Jan 7, 202517.750018.370017.410017.660017.66003,162,300
Jan 6, 202517.960018.580017.350017.390017.39004,130,700
Jan 3, 202517.360017.800017.000017.350017.35002,356,600
Jan 2, 202516.510017.270016.280016.910016.91001,697,200
Dec 31, 202416.580016.850015.710015.880015.88002,549,000
Dec 30, 202416.000016.530015.920016.420016.42001,650,500
Dec 27, 202416.180016.600015.850016.240016.24002,096,800
Dec 26, 202415.750016.075015.750015.800015.80001,499,200
Dec 24, 202415.950016.275015.950016.130016.1300782,300
Dec 23, 202415.190015.970015.030015.940015.94002,004,700
Dec 20, 202414.750015.740014.720015.210015.21003,404,000
Dec 19, 202416.270016.530014.805015.000015.00004,568,700
Dec 18, 202416.600017.710015.790016.070016.07003,577,300
Dec 17, 202416.790017.370016.560017.040017.04001,769,200
Dec 16, 202417.170017.240016.610016.950016.95003,544,700
Dec 13, 202416.750017.620016.730017.170017.17003,408,300
Dec 12, 202416.680017.600016.526017.070017.07003,277,200
Dec 11, 202416.245016.750015.900016.670016.670014,715,900
Dec 10, 202416.190017.307015.770016.420016.420011,611,400
Dec 9, 202417.270018.990017.120018.520018.52002,948,500
Dec 6, 202417.160017.600016.709016.920016.92001,667,100
Dec 5, 202417.130017.375016.800016.840016.84002,075,900
Dec 4, 202418.290018.500016.660017.080017.08005,737,300
Dec 3, 202418.890018.950018.240018.330018.33001,947,500
Dec 2, 202418.910019.240018.620018.770018.77002,422,600
Nov 29, 202418.530018.985017.950018.810018.81001,801,900
Nov 27, 202419.275019.380017.855018.370018.37006,605,300
Nov 26, 202421.000021.220018.780019.000019.00009,581,100
Nov 25, 202424.000024.000022.510023.500023.50003,608,000
Nov 22, 202421.250023.160021.070023.020023.02002,777,000
Nov 21, 202421.720022.140021.160021.180021.18001,573,000
Nov 20, 202421.000022.120020.810021.910021.91001,645,400
Nov 19, 202419.940021.350019.385021.090021.09002,154,600
Nov 18, 202419.270019.680018.800019.640019.64002,386,100
Nov 15, 202421.150021.150019.280019.340019.34001,684,100
Nov 14, 202420.260021.070019.835021.010021.01001,820,300
Nov 13, 202420.500021.340020.120020.220020.22001,260,000
Nov 12, 202421.200021.450019.950020.450020.45001,707,200
Nov 11, 202420.780021.695020.200021.670021.67001,209,500
Nov 8, 202420.260020.710019.380020.670020.67001,750,800
Nov 7, 202419.590020.480019.260020.140020.14002,243,500
Nov 6, 202418.730020.090018.200019.470019.47004,929,900
Nov 5, 202421.740022.450020.910022.420022.42001,887,400
Nov 4, 202421.380022.700021.310022.150022.15001,997,900
Nov 1, 202421.960022.690021.270021.280021.28001,475,100
Oct 31, 202421.140021.980020.660021.750021.75001,058,800
Oct 30, 202420.520022.110020.385021.190021.19001,756,200
Oct 29, 202420.320020.890020.000020.840020.8400994,700
Oct 28, 202421.000021.650020.780020.810020.81001,007,400
Oct 25, 202421.000021.400020.610020.660020.66001,359,600
Oct 24, 202420.520021.450020.200020.740020.74001,703,800
Oct 23, 202419.340019.860019.150019.800019.80001,739,100
Oct 22, 202420.650020.650019.770019.810019.81001,626,500
Oct 21, 202421.000021.105020.420020.680020.68001,193,700
Oct 18, 202421.410021.690021.010021.060021.0600814,100
Oct 17, 202422.440022.479021.310021.380021.38001,168,800
Oct 16, 202421.930022.450021.450022.410022.41001,215,700
Oct 15, 202421.630021.650020.780021.300021.30001,179,500
Oct 14, 202421.950022.030021.220021.870021.8700792,000
Oct 11, 202420.230021.910020.130021.700021.7000956,300
Oct 10, 202420.900021.000020.225020.570020.57001,275,100
Oct 9, 202420.640021.640020.400021.390021.39001,126,100
Oct 8, 202421.040021.040020.090020.680020.68001,480,200
Oct 7, 202421.770022.610020.860021.160021.16001,405,000
Oct 4, 202422.130022.810021.510021.990021.99001,493,300
Oct 3, 202421.550021.930021.120021.570021.57001,483,200
Oct 2, 202421.300022.010019.810021.850021.85003,024,300
Oct 1, 202421.950021.950020.820021.570021.57002,647,800
Sep 30, 202422.920023.210022.440022.710022.71001,400,700
Sep 27, 202422.270023.090022.210022.920022.92001,663,100
Sep 26, 202422.050022.690021.580022.160022.16001,355,700
Sep 25, 202422.280022.410021.511021.620021.62001,057,400
Sep 24, 202422.000022.720021.540022.360022.36001,284,500
Sep 23, 202421.550021.960021.030021.880021.8800902,300
Sep 20, 202421.210021.760021.105021.560021.56001,522,600
Sep 19, 202422.680022.680021.170021.340021.34001,783,800
Sep 18, 202421.610023.000021.570021.700021.70001,800,100
Sep 17, 202422.210022.480021.790021.950021.95001,486,500
Sep 16, 202421.560022.350021.150021.990021.99001,234,800
Sep 13, 202422.000022.770021.530021.730021.73002,536,100
Sep 12, 202421.040021.730020.500021.650021.65001,904,500
Sep 11, 202419.860021.160019.760021.090021.09003,408,700
Sep 10, 202418.500018.985017.955018.920018.92001,429,100
Sep 9, 202418.600019.410018.555018.870018.87001,523,000
Sep 6, 202419.420019.500018.140018.350018.35001,393,200
Sep 5, 202418.670019.470018.480019.440019.44001,718,700
Sep 4, 202417.350019.050017.150018.510018.51002,229,100
Sep 3, 202418.080018.300016.900017.340017.34001,936,700
Aug 30, 202418.500018.675018.050018.370018.37001,179,900
Aug 29, 202418.210018.780017.990018.300018.30001,310,600
Aug 28, 202418.620018.990017.890017.990017.99001,135,900
Aug 27, 202419.080019.230018.590018.760018.76001,440,700
Aug 26, 202419.830019.880019.151019.260019.26002,049,800
Aug 23, 202418.050019.620018.010019.580019.58001,801,400
Aug 22, 202418.320018.540017.725017.780017.7800973,800
Aug 21, 202417.830018.390017.720018.320018.3200973,500
Aug 20, 202417.920018.390017.380017.670017.67001,545,400
Aug 19, 202417.080018.198017.080018.010018.01001,680,200
Aug 16, 202417.510017.760016.907017.240017.2400965,600
Aug 15, 202416.770017.470016.700017.440017.44001,503,400
Aug 14, 202417.200017.200016.450016.620016.62001,215,300
Aug 13, 202416.010017.260015.930017.030017.03002,460,900
Aug 12, 202416.200016.600015.700015.770015.77001,783,900
Aug 9, 202416.380016.580015.750016.250016.25003,550,800
Aug 8, 202415.830016.670013.911015.920015.92007,394,600
Aug 7, 202414.730014.870013.750013.840013.84002,148,900
Aug 6, 202414.700014.850014.050014.360014.36001,506,400
Aug 5, 202412.770014.475012.740014.130014.13002,251,700
Aug 2, 202415.090015.270014.400014.670014.67002,274,900
Aug 1, 202416.470016.940015.650015.850015.85001,959,900
Jul 31, 202415.930017.100015.915016.380016.38001,647,900
Jul 30, 202416.330016.830015.620015.630015.63002,307,000
Jul 29, 202416.390016.470015.760016.080016.08001,252,200
Jul 26, 202415.930016.700015.890016.370016.37001,586,500
Jul 25, 202415.500016.185015.270015.600015.60001,889,800
Jul 24, 202415.980016.820015.530015.580015.58001,926,100
Jul 23, 202416.110016.480015.970016.140016.14001,485,300
Jul 22, 202416.300016.420015.850016.250016.25002,133,500
Jul 19, 202416.520016.570015.600015.960015.96002,708,700
Jul 18, 202417.270017.880016.400016.490016.49002,419,100
Jul 17, 202417.290017.590016.830017.010017.01002,063,900
Jul 16, 202416.990017.720016.235017.610017.61003,661,600
Jul 15, 202417.675017.750016.230016.660016.66006,007,900
Jul 12, 202418.330018.740018.210018.540018.54002,047,400
Jul 11, 202418.290018.620017.680018.190018.19002,914,800
Jul 10, 202418.120018.400016.800017.240017.24003,280,100
Jul 9, 202417.380017.450016.620017.010017.01002,187,400
Jul 8, 202417.580017.950016.855017.190017.19002,182,900
Jul 5, 202417.300017.470016.580016.590016.59002,115,800
Jul 3, 202416.420017.120016.000017.090017.09002,251,300
Jul 2, 202416.520016.810015.160015.880015.88006,262,900
Jul 1, 202417.380017.518016.420016.430016.43003,813,700
Jun 28, 202419.130019.300017.200017.340017.34004,225,700
Jun 27, 202418.970019.170018.170019.130019.13002,146,500
Jun 26, 202418.500018.940018.250018.870018.87001,578,700
Jun 25, 202418.560018.720018.010018.600018.60001,838,300
Jun 24, 202419.500019.680018.290018.620018.62002,295,200
Jun 21, 202419.850019.900019.075019.490019.49002,029,300
Jun 20, 202420.060020.700019.620020.010020.01002,248,000
Jun 18, 202420.000020.710019.220020.260020.26001,678,500
Jun 17, 202420.450020.860019.941020.170020.17002,666,400
Jun 14, 202421.540021.540020.340020.430020.43002,384,300
Jun 13, 202422.730023.700021.970022.000022.00001,818,000
Jun 12, 202423.950025.130022.560022.610022.61002,441,000
Jun 11, 202422.240022.680021.232022.600022.60001,711,800
Jun 10, 202422.430022.850021.930022.340022.34002,055,500
Jun 7, 202422.410023.540022.220022.360022.36001,932,200
Jun 6, 202424.160024.230022.620022.900022.90002,066,200
Jun 5, 202422.500024.830021.890024.780024.78002,814,000
Jun 4, 202424.180024.689022.310022.340022.34004,733,800
Jun 3, 202425.840026.080024.330024.400024.40002,441,000
May 31, 202426.000026.120024.090025.130025.13003,407,300
May 30, 202424.660025.760024.480025.650025.65002,618,900
May 29, 202423.280025.290023.058024.390024.39005,166,400
May 28, 202423.670025.364023.180023.830023.83007,666,000
May 24, 202420.390023.880020.210023.250023.25006,096,500
May 23, 202420.290020.670019.810020.210020.21002,500,100
May 22, 202419.090021.320019.090020.040020.04003,728,300
May 21, 202417.960018.980017.950018.840018.84002,140,700
May 20, 202418.360018.550017.620018.150018.15001,237,000
May 17, 202418.300018.500018.020018.320018.32001,034,100
May 16, 202418.530018.880017.720018.260018.26001,679,300
May 15, 202419.080019.150018.100018.530018.53001,762,800
May 14, 202417.850018.460017.845018.440018.44002,379,600
May 13, 202417.270017.750017.010017.410017.41002,483,800
May 10, 202418.870019.140016.460016.730016.73005,419,700
May 9, 202420.500020.690018.530018.750018.75004,429,800
May 8, 202420.190020.620019.660020.380020.38002,682,700
May 7, 202421.160021.240020.710020.820020.82001,650,100
May 6, 202421.110021.500020.580021.150021.15001,885,500
May 3, 202420.040020.930020.020020.900020.90003,275,600
May 2, 202418.730019.510018.150019.490019.49002,202,200
May 1, 202417.885019.050017.530018.140018.14002,445,400
Apr 30, 202417.950018.560017.710017.840017.84002,194,000
Apr 29, 202417.070018.230017.050018.140018.14002,251,100
Apr 26, 202416.630016.990016.540016.850016.8500837,900
Apr 25, 202416.460016.640015.970016.510016.51001,146,900
Apr 24, 202416.330016.950016.300016.840016.84001,459,200
Apr 23, 202415.680016.940015.605016.240016.24001,669,900
Apr 22, 202415.130015.910014.920015.690015.69001,154,000
Apr 19, 202415.480015.570015.015015.100015.10001,224,100
Apr 18, 202415.810016.040015.340015.580015.58001,383,600
Apr 17, 202416.310016.800015.880015.980015.98002,123,100
Apr 16, 202415.470016.330015.300016.050016.05001,342,400
Apr 15, 202416.000016.100015.480015.730015.73001,525,100
Apr 12, 202416.520016.685015.970016.140016.14001,026,300

Related Tickers

STEM Stem, Inc.
0.3559
+6.08%
 
XIFR XPLR Infrastructure, LP
8.75
+6.19%
 
BEPC Brookfield Renewable Corporation
26.38
+1.74%
 
NRGV Energy Vault Holdings, Inc.
0.6999
+6.05%
 
RNW ReNew Energy Global Plc
5.94
+2.59%
 
CEG Constellation Energy Corporation
208.25
+1.84%
 
BEP Brookfield Renewable Partners L.P.
21.35
-0.09%
 
GEV GE Vernova Inc.
321.43
+3.70%
 
CWEN Clearway Energy, Inc.
28.03
+1.74%
 
HTOO Fusion Fuel Green PLC
0.2440
+8.49%