MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLNC — Fluence Energy, Inc. Class A Common Stock
NasdaqFluence Energy, Inc. Class A Common Stock
$7.61
+0.04(+0.53%)
- O
- 7.74
- H
- 7.89
- L
- 7.45
- V
- 6.07M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.61
Period Return+105.12%
Period High$33.51
Period Low$3.56
Avg Daily Volume7.00M
Total Trading Days365
FLNC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.74 | $7.89 | $7.45 | $7.61 | +$0.04 | +0.53% | 6,072,394 | $7.59 | $7.45 $7.89 |
| Oct 1, 2026 | $7.68 | $7.85 | $7.45 | $7.57 | $-0.11 | -1.43% | 5,461,616 | $7.61 | $7.45 $7.85 |
| Sep 30, 2026 | $7.97 | $8.04 | $7.66 | $7.68 | $-0.14 | -1.79% | 5,268,055 | $7.77 | $7.66 $8.04 |
| Sep 29, 2026 | $7.75 | $7.93 | $7.59 | $7.82 | +$0.32 | +4.27% | 7,243,947 | $7.81 | $7.59 $7.93 |
| Sep 28, 2026 | $7.55 | $7.76 | $7.42 | $7.50 | $-0.35 | -4.46% | 5,741,092 | $7.56 | $7.42 $7.76 |
| Sep 25, 2026 | $7.61 | $8.06 | $7.56 | $7.85 | +$0.39 | +5.23% | 8,565,626 | $7.83 | $7.56 $8.06 |
| Sep 24, 2026 | $7.41 | $7.59 | $7.24 | $7.46 | $-0.12 | -1.58% | 7,454,886 | $7.41 | $7.24 $7.59 |
| Sep 23, 2026 | $7.52 | $7.71 | $7.39 | $7.58 | +$0.31 | +4.26% | 11,588,465 | $7.57 | $7.39 $7.71 |
| Sep 22, 2026 | $7.49 | $7.49 | $7.15 | $7.27 | $-0.12 | -1.62% | 8,207,432 | $7.24 | $7.15 $7.49 |
| Sep 21, 2026 | $7.36 | $7.41 | $7.12 | $7.39 | +$0.07 | +0.96% | 11,290,613 | $7.31 | $7.12 $7.41 |
| Sep 18, 2026 | $7.54 | $7.64 | $7.11 | $7.32 | $-0.34 | -4.44% | 15,249,616 | $7.29 | $7.11 $7.64 |
| Sep 17, 2026 | $7.23 | $7.84 | $7.01 | $7.66 | $-1.39 | -15.36% | 33,757,223 | $7.52 | $7.01 $7.84 |
| Sep 16, 2026 | $9.53 | $9.60 | $8.85 | $9.05 | $-0.25 | -2.69% | 8,885,127 | $8.57 | $8.85 $9.60 |
| Sep 15, 2026 | $9.40 | $9.53 | $9.23 | $9.30 | $-0.11 | -1.17% | 3,751,387 | $9.34 | $9.23 $9.53 |
| Sep 14, 2026 | $9.33 | $9.65 | $9.24 | $9.41 | $-0.52 | -5.24% | 5,750,853 | $9.45 | $9.24 $9.65 |
| Sep 11, 2026 | $9.80 | $10.16 | $9.76 | $9.93 | +$0.24 | +2.48% | 4,957,057 | $9.97 | $9.76 $10.16 |
| Sep 10, 2026 | $9.78 | $10.07 | $9.64 | $9.69 | $-0.43 | -4.25% | 5,883,251 | $9.79 | $9.64 $10.07 |
| Sep 9, 2026 | $10.69 | $10.87 | $10.10 | $10.12 | $-0.92 | -8.33% | 6,479,429 | $10.33 | $10.10 $10.87 |
| Sep 8, 2026 | $10.66 | $11.37 | $10.62 | $11.04 | +$0.69 | +6.67% | 9,191,634 | $11.04 | $10.62 $11.37 |
| Sep 4, 2026 | $10.11 | $10.37 | $10.05 | $10.35 | +$0.15 | +1.47% | 3,331,208 | $10.27 | $10.05 $10.37 |
| Sep 3, 2026 | $10.01 | $10.42 | $9.95 | $10.20 | $-0.36 | -3.41% | 8,677,732 | $10.17 | $9.95 $10.42 |
| Sep 2, 2026 | $10.39 | $10.72 | $10.24 | $10.56 | +$0.14 | +1.34% | 4,732,024 | $10.48 | $10.24 $10.72 |
| Sep 1, 2026 | $10.58 | $10.64 | $10.35 | $10.42 | $-0.39 | -3.61% | 4,416,583 | $10.48 | $10.35 $10.64 |
| Aug 31, 2026 | $10.82 | $11.10 | $10.72 | $10.81 | $-0.07 | -0.64% | 4,021,713 | $10.83 | $10.72 $11.10 |
| Aug 28, 2026 | $11.27 | $11.51 | $10.81 | $10.88 | $-0.55 | -4.81% | 4,925,125 | $11.00 | $10.81 $11.51 |
| Aug 27, 2026 | $11.52 | $11.61 | $11.19 | $11.43 | +$0.35 | +3.16% | 4,807,787 | $11.35 | $11.19 $11.61 |
| Aug 26, 2026 | $11.12 | $11.29 | $10.80 | $11.08 | $-0.16 | -1.42% | 5,323,651 | $11.00 | $10.80 $11.29 |
| Aug 25, 2026 | $11.77 | $11.85 | $11.04 | $11.24 | +$0.38 | +3.50% | 7,484,876 | $11.31 | $11.04 $11.85 |
| Aug 24, 2026 | $11.13 | $11.21 | $10.81 | $10.86 | $-0.48 | -4.23% | 6,914,417 | $10.94 | $10.81 $11.21 |
| Aug 21, 2026 | $11.34 | $11.69 | $11.21 | $11.34 | $-0.05 | -0.44% | 5,084,427 | $11.37 | $11.21 $11.69 |