stockNASDAQ: FLNC • 28 Days Updates
Fluence Energy Inc. (FLNC)
Showing Closing Date Range from Aug, 20 to Sep, 17, 2026.
Price & Performance Trajectory
Fluence Energy Inc.NASDAQ: FLNC
Latest Close
$7.66
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 20 to Sep, 17, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFLNC session performance
✓ Latest Close USD
$7.66
Latest session close
$-3.73vs period start
Period Return % % GAIN
-32.75%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$11.85 / $7.01
Period range envelope
$4.84channel spread
Total Volume SHARES
146.85M
Period turnover
Avg: 7.34M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | $7.66 | -15.36% | $7.84 | $7.01 | 33.66M |
| Sep 16, 2026 | $9.05 | -2.69% | $9.60 | $8.85 | 8.89M |
| Sep 15, 2026 | $9.30 | -1.17% | $9.53 | $9.23 | 3.77M |
| Sep 14, 2026 | $9.41 | -5.24% | $9.65 | $9.24 | 5.75M |
| Sep 11, 2026 | $9.93 | +1.33% | $10.16 | $9.76 | 4.95M |
| Sep 10, 2026 | $9.69 | -0.92% | $10.07 | $9.64 | 5.88M |
| Sep 09, 2026 | $10.12 | -5.33% | $10.87 | $10.10 | 6.48M |
| Sep 08, 2026 | $11.04 | +3.56% | $11.37 | $10.62 | 9.19M |
| Sep 04, 2026 | $10.35 | +2.37% | $10.37 | $10.05 | 3.33M |
| Sep 03, 2026 | $10.20 | +1.88% | $10.42 | $9.95 | 8.68M |
| Sep 02, 2026 | $10.56 | +1.69% | $10.72 | $10.24 | 4.74M |
| Sep 01, 2026 | $10.42 | -3.61% | $10.64 | $10.35 | 4.42M |
| Aug 31, 2026 | $10.81 | -0.64% | $11.10 | $10.72 | 4.01M |
| Aug 28, 2026 | $10.88 | -4.81% | $11.51 | $10.81 | 4.93M |
| Aug 27, 2026 | $11.43 | +3.16% | $11.61 | $11.19 | 4.81M |
Page 1 of 2