Daily trading records

Fluence Energy Historical Stock Prices by Trading Day

Fluence Energy daily open, high, low, close, volume and prior-session price cha…

Direct answer

Review 60 recent trading days for Fluence Energy.

The verified trading-day record runs from June 8, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Fluence Energy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Fluence Energy's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.81%

From the August 25, 2026 close of $11.24 to $10.475 on September 1, 2026.

20-session performance

-33.15%

From the August 4, 2026 close of $15.67 to $10.475 on September 1, 2026.

60-session performance

-54.28%

From the June 5, 2026 close of $22.91 to $10.475 on September 1, 2026.

Fluence Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.582$10.6399$10.41$10.4752,411,376-$0.335 (-3.10%)
$10.82$11.10$10.72$10.814,021,713-$0.07 (-0.64%)
$11.27$11.51$10.81$10.884,925,125-$0.55 (-4.81%)
$11.52$11.61$11.185$11.434,807,787+$0.35 (+3.16%)
$11.12$11.29$10.80$11.085,323,651-$0.16 (-1.42%)
$11.77$11.85$11.035$11.247,484,876+$0.38 (+3.50%)
$11.13$11.205$10.805$10.866,914,417-$0.48 (-4.23%)
$11.34$11.6885$11.205$11.345,084,427-$0.05 (-0.44%)
$11.57$11.76$11.095$11.398,557,215-$0.68 (-5.63%)
$11.79$12.155$11.56$12.075,938,997+$0.32 (+2.72%)
$12.05$12.29$11.61$11.755,912,329-$0.88 (-6.97%)
$13.13$13.175$12.48$12.636,830,665-$0.51 (-3.88%)
$13.00$13.6105$13.00$13.143,994,843-$0.08 (-0.61%)
$12.97$13.6086$12.90$13.226,907,875+$0.02 (+0.15%)
$13.505$13.69$13.08$13.204,049,728+$0.09 (+0.69%)
$13.28$13.52$12.935$13.114,171,292+$0.46 (+3.64%)
$13.265$13.39$12.635$12.655,188,633-$0.545 (-4.13%)
$13.37$13.5357$12.57$13.1958,480,913-$0.015 (-0.11%)
$12.812$15.10$12.69$13.2128,500,163-$1.02 (-7.17%)
$15.27$15.4699$14.23$14.2318,407,677-$1.44 (-9.19%)
$15.70$15.84$14.915$15.679,302,196+$1.11 (+7.62%)
$13.48$14.80$13.25$14.566,978,165+$0.63 (+4.52%)
$15.125$15.125$13.42$13.937,627,711+$0.46 (+3.41%)
$12.72$13.615$12.64$13.475,496,720+$1.58 (+13.29%)
$13.25$13.26$11.84$11.896,707,760-$0.73 (-5.78%)
$12.95$12.95$12.0601$12.626,437,326-$0.89 (-6.59%)
$13.34$13.99$12.92$13.518,573,468+$0.07 (+0.52%)
$14.26$14.325$13.385$13.445,597,350-$0.98 (-6.80%)
$14.54$15.00$14.22$14.425,665,729-$0.24 (-1.64%)
$15.87$16.12$14.63$14.668,732,700-$0.62 (-4.06%)
$15.01$15.48$14.7655$15.286,724,668+$1.00 (+7.00%)
$14.432$14.55$13.90$14.284,379,033+$0.21 (+1.49%)
$13.77$14.54$13.23$14.078,796,070-$0.35 (-2.43%)
$14.815$15.10$13.97$14.426,577,753-$0.95 (-6.18%)
$15.48$16.17$14.74$15.375,853,337-$0.24 (-1.54%)
$15.535$16.17$15.26$15.616,524,199+$0.45 (+2.97%)
$15.70$15.93$14.96$15.167,778,429-$1.00 (-6.19%)
$16.83$17.10$15.585$16.168,296,144-$0.58 (-3.46%)
$16.43$17.15$15.54$16.7410,475,823+$1.40 (+9.13%)
$14.66$15.74$14.42$15.3415,436,185-$0.86 (-5.31%)
$17.355$17.92$15.945$16.209,320,009-$1.62 (-9.09%)
$17.33$18.34$17.21$17.826,201,178+$0.82 (+4.82%)
$18.475$18.87$16.41$17.0010,421,568-$1.36 (-7.41%)
$19.53$20.43$18.30$18.368,357,018-$1.52 (-7.65%)
$19.79$20.96$19.52$19.889,117,958+$0.73 (+3.81%)
$19.14$19.72$17.80$19.1510,243,035-$0.12 (-0.62%)
$18.92$19.77$18.58$19.279,059,070-$0.11 (-0.57%)
$20.12$20.4133$18.66$19.387,101,867-$0.37 (-1.87%)
$21.44$21.59$19.29$19.758,161,886-$1.46 (-6.88%)
$23.31$23.50$21.19$21.2113,325,509-$3.98 (-15.80%)
$25.05$26.58$24.50$25.199,287,081+$0.39 (+1.57%)
$24.23$25.05$22.03$24.8010,044,713+$1.38 (+5.89%)
$23.92$25.6699$23.25$23.428,617,069-$0.50 (-2.09%)
$24.20$26.18$23.04$23.9210,761,690-$0.26 (-1.08%)
$24.72$25.09$22.80$24.188,970,383+$0.47 (+1.98%)
$24.30$25.32$23.01$23.719,317,434-$0.57 (-2.35%)
$21.76$24.34$21.31$24.2814,271,548+$2.66 (+12.30%)
$24.00$26.80$21.375$21.6218,536,735-$1.84 (-7.84%)
$24.30$27.98$22.56$23.4619,705,869-$0.61 (-2.53%)
$23.88$25.58$22.85$24.0710,190,444+$1.16 (+5.06%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Fluence Energy company profile.Review Fluence Energy valuation and profitability metrics.Review Fluence Energy analyst price targets.

Read the frequently asked questions.

What is Fluence Energy's latest verified closing price?

Fluence Energy closed at $10.475 on September 1, 2026.

What period does Fluence Energy's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 1, 2026.

What data is included in Fluence Energy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Fluence Energy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Fluence Energy's daily prices?

Daily aggregate prices are provided by Polygon.