Comparing Back to the side-by-side chart ↗
Fluence Energy Inc (FLNC) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 23 out of 100 (momentum 0 · quality 8 · valuation 31), as of 2026-11-11.
- Signal: Resizing — 83.9% off its high — 83.9% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. (as of 2026-11-09)
- Trend: Fluence Energy Inc trades 27.7% below its 50-day and 63.6% below its 200-day moving average. (as of 2026-11-09)
- Index seat: HALO Growth 100
Fluence Energy builds grid-scale battery storage systems, combining hardware, software and controls into products such as Gridstack, Gridstack Pro, Ultrastack and Smartstack. It sells these systems, plus maintenance and digital monitoring services, to independent power producers, utilities and commercial customers across several regions.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FLNC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 5.19 | 5.20 | 4.78 | 4.91 | -9.07% | 6,918,221 |
| 2026-11-09 | 5.39 | 5.45 | 5.10 | 5.40 | +2.47% | 5,466,200 |
| 2026-11-06 | 5.37 | 5.42 | 5.08 | 5.27 | +3.43% | 5,357,100 |
| 2026-11-05 | 5.81 | 5.95 | 4.94 | 5.09 | -15.92% | 10,437,200 |
| 2026-11-04 | 6.10 | 6.56 | 5.84 | 6.06 | +10.18% | 18,464,800 |
| 2026-11-03 | 5.34 | 5.62 | 5.30 | 5.50 | +5.57% | 5,739,800 |
| 2026-11-02 | 5.91 | 5.99 | 5.17 | 5.21 | -8.92% | 12,842,500 |
| 2026-10-30 | 5.63 | 5.80 | 5.51 | 5.72 | -6.08% | 4,950,300 |
| 2026-10-29 | 6.02 | 6.26 | 6.01 | 6.09 | -1.62% | 3,656,500 |
| 2026-10-28 | 6.06 | 6.21 | 5.80 | 6.19 | +3.00% | 5,956,500 |
| 2026-10-27 | 5.66 | 6.04 | 5.58 | 6.01 | +9.27% | 7,722,800 |
| 2026-10-26 | 5.50 | 5.66 | 5.33 | 5.50 | -1.61% | 5,814,700 |
| 2026-10-23 | 5.60 | 5.68 | 5.50 | 5.59 | -1.93% | 4,808,900 |
| 2026-10-22 | 5.96 | 5.99 | 5.62 | 5.70 | -5.00% | 6,461,300 |
| 2026-10-21 | 6.09 | 6.16 | 5.93 | 6.00 | +1.18% | 3,771,200 |
| 2026-10-20 | 5.68 | 6.17 | 5.66 | 5.93 | +1.19% | 4,945,400 |
| 2026-10-19 | 6.02 | 6.04 | 5.68 | 5.86 | +1.03% | 6,746,900 |
| 2026-10-16 | 6.35 | 6.35 | 5.79 | 5.80 | -9.80% | 4,518,900 |
| 2026-10-15 | 5.96 | 6.45 | 5.83 | 6.43 | +3.54% | 6,595,800 |
| 2026-10-14 | 6.67 | 6.71 | 6.14 | 6.21 | -8.41% | 7,360,700 |
| 2026-10-13 | 6.90 | 6.90 | 6.61 | 6.78 | -4.10% | 7,019,300 |
| 2026-10-12 | 7.32 | 7.33 | 7.04 | 7.07 | -4.85% | 5,210,100 |
| 2026-10-09 | 7.61 | 7.66 | 7.31 | 7.43 | -0.27% | 4,302,300 |
| 2026-10-08 | 7.54 | 7.61 | 7.13 | 7.45 | -2.87% | 6,243,400 |
| 2026-10-07 | 7.73 | 7.76 | 7.45 | 7.67 | -4.48% | 5,522,900 |
| 2026-10-06 | 7.77 | 8.16 | 7.72 | 8.03 | +4.97% | 6,097,700 |
| 2026-10-05 | 7.60 | 7.66 | 7.35 | 7.65 | +0.53% | 5,662,500 |
| 2026-10-02 | 7.74 | 7.89 | 7.45 | 7.61 | +0.53% | 6,088,200 |
| 2026-10-01 | 7.68 | 7.85 | 7.45 | 7.57 | -1.43% | 5,458,300 |
| 2026-09-30 | 7.97 | 8.04 | 7.66 | 7.68 | -1.79% | 5,261,600 |
| 2026-09-29 | 7.75 | 7.93 | 7.59 | 7.82 | +4.27% | 7,236,800 |
| 2026-09-28 | 7.55 | 7.75 | 7.42 | 7.50 | -4.46% | 5,736,000 |
| 2026-09-25 | 7.61 | 8.05 | 7.56 | 7.85 | +5.23% | 8,565,600 |
| 2026-09-24 | 7.41 | 7.58 | 7.24 | 7.46 | -1.58% | 7,454,900 |
| 2026-09-23 | 7.52 | 7.71 | 7.39 | 7.58 | +4.26% | 11,588,500 |
| 2026-09-22 | 7.49 | 7.49 | 7.14 | 7.27 | -1.62% | 8,207,400 |
| 2026-09-21 | 7.36 | 7.41 | 7.12 | 7.39 | +0.96% | 11,290,600 |
| 2026-09-18 | 7.54 | 7.64 | 7.11 | 7.32 | -4.44% | 15,249,600 |
| 2026-09-17 | 7.23 | 7.84 | 7.01 | 7.66 | -15.36% | 33,757,100 |
| 2026-09-16 | 9.53 | 9.60 | 8.85 | 9.05 | -2.69% | 8,885,100 |
| 2026-09-15 | 9.40 | 9.53 | 9.23 | 9.30 | -1.17% | 3,767,400 |
| 2026-09-14 | 9.32 | 9.65 | 9.24 | 9.41 | -5.24% | 5,754,700 |
| 2026-09-11 | 9.80 | 10.15 | 9.76 | 9.93 | +2.48% | 4,954,000 |
| 2026-09-10 | 9.78 | 10.07 | 9.64 | 9.69 | -4.25% | 5,883,300 |
| 2026-09-09 | 10.69 | 10.87 | 10.10 | 10.12 | -8.33% | 6,479,400 |
| 2026-09-08 | 10.66 | 11.37 | 10.62 | 11.04 | +6.67% | 9,191,600 |
| 2026-09-04 | 10.11 | 10.37 | 10.05 | 10.35 | +1.47% | 3,331,200 |
| 2026-09-03 | 10.01 | 10.41 | 9.95 | 10.20 | -3.41% | 8,677,700 |
| 2026-09-02 | 10.38 | 10.72 | 10.23 | 10.56 | +1.34% | 4,739,000 |
| 2026-09-01 | 10.58 | 10.64 | 10.35 | 10.42 | -3.61% | 4,417,800 |
| 2026-08-31 | 10.82 | 11.10 | 10.72 | 10.81 | -0.64% | 4,012,600 |
| 2026-08-28 | 11.27 | 11.51 | 10.81 | 10.88 | -4.81% | 4,925,100 |
| 2026-08-27 | 11.52 | 11.61 | 11.19 | 11.43 | +3.16% | 4,807,800 |
| 2026-08-26 | 11.12 | 11.29 | 10.80 | 11.08 | -1.42% | 5,323,700 |
| 2026-08-25 | 11.77 | 11.85 | 11.04 | 11.24 | +3.50% | 7,484,900 |
| 2026-08-24 | 11.13 | 11.21 | 10.80 | 10.86 | -4.23% | 6,914,400 |
| 2026-08-21 | 11.34 | 11.69 | 11.21 | 11.34 | -0.44% | 5,084,400 |
| 2026-08-20 | 11.57 | 11.76 | 11.10 | 11.39 | -5.63% | 8,557,200 |
| 2026-08-19 | 11.79 | 12.15 | 11.56 | 12.07 | +2.72% | 5,939,000 |
| 2026-08-18 | 12.05 | 12.29 | 11.61 | 11.75 | -6.97% | 5,912,300 |
| 2026-08-17 | 13.13 | 13.18 | 12.48 | 12.63 | -3.88% | 6,830,700 |
| 2026-08-14 | 13.00 | 13.61 | 13.00 | 13.14 | -0.61% | 3,994,800 |
| 2026-08-13 | 12.97 | 13.61 | 12.90 | 13.22 | +0.15% | 6,907,900 |
| 2026-08-12 | 13.51 | 13.69 | 13.08 | 13.20 | +0.69% | 4,049,700 |
| 2026-08-11 | 13.28 | 13.52 | 12.94 | 13.11 | +3.64% | 4,171,300 |
| 2026-08-10 | 13.27 | 13.39 | 12.63 | 12.65 | -4.13% | 5,188,600 |
| 2026-08-07 | 13.37 | 13.54 | 12.57 | 13.20 | -0.11% | 8,480,900 |
| 2026-08-06 | 12.81 | 15.10 | 12.69 | 13.21 | -7.17% | 28,500,200 |
| 2026-08-05 | 15.27 | 15.47 | 14.23 | 14.23 | -9.19% | 18,407,700 |
| 2026-08-04 | 15.70 | 15.84 | 14.91 | 15.67 | +7.62% | 9,302,200 |
| 2026-08-03 | 13.48 | 14.80 | 13.25 | 14.56 | +4.52% | 6,978,200 |
| 2026-07-31 | 15.13 | 15.13 | 13.42 | 13.93 | +3.41% | 7,627,700 |
| 2026-07-30 | 12.72 | 13.62 | 12.64 | 13.47 | +13.29% | 5,496,700 |
| 2026-07-29 | 13.25 | 13.26 | 11.84 | 11.89 | -5.78% | 6,707,800 |
| 2026-07-28 | 12.95 | 12.95 | 12.06 | 12.62 | -6.59% | 6,437,300 |
| 2026-07-27 | 13.34 | 13.99 | 12.92 | 13.51 | +0.52% | 8,573,500 |
| 2026-07-24 | 14.26 | 14.32 | 13.38 | 13.44 | -6.80% | 5,597,300 |
| 2026-07-23 | 14.54 | 15.00 | 14.22 | 14.42 | -1.64% | 5,665,700 |
| 2026-07-22 | 15.87 | 16.12 | 14.63 | 14.66 | -4.06% | 8,732,700 |
| 2026-07-21 | 15.01 | 15.48 | 14.77 | 15.28 | +7.00% | 6,724,668 |
| 2026-07-20 | 14.43 | 14.55 | 13.90 | 14.28 | +1.49% | 4,379,033 |
| 2026-07-17 | 13.77 | 14.54 | 13.23 | 14.07 | -2.43% | 8,796,100 |
| 2026-07-16 | 14.81 | 15.10 | 13.97 | 14.42 | -6.18% | 6,577,800 |
| 2026-07-15 | 15.48 | 16.17 | 14.74 | 15.37 | -1.54% | 5,853,300 |
| 2026-07-14 | 15.54 | 16.17 | 15.26 | 15.61 | +2.97% | 6,564,900 |
| 2026-07-13 | 15.70 | 15.93 | 14.96 | 15.16 | -6.19% | 7,778,400 |
| 2026-07-10 | 16.83 | 17.10 | 15.59 | 16.16 | -3.46% | 8,271,000 |
| 2026-07-09 | 16.43 | 17.15 | 15.54 | 16.74 | +9.13% | 10,475,800 |
| 2026-07-08 | 14.66 | 15.74 | 14.42 | 15.34 | -5.31% | 15,436,200 |
| 2026-07-07 | 17.36 | 17.92 | 15.95 | 16.20 | -9.09% | 9,320,000 |
| 2026-07-06 | 17.33 | 18.34 | 17.21 | 17.82 | +4.82% | 6,201,200 |
| 2026-07-02 | 18.48 | 18.87 | 16.41 | 17.00 | -7.41% | 10,389,600 |
| 2026-07-01 | 19.53 | 20.43 | 18.30 | 18.36 | -7.65% | 8,362,700 |
| 2026-06-30 | 19.79 | 20.96 | 19.52 | 19.88 | +3.81% | 9,118,000 |
| 2026-06-29 | 19.14 | 19.72 | 17.80 | 19.15 | -0.62% | 10,243,000 |
| 2026-06-26 | 18.92 | 19.77 | 18.58 | 19.27 | -0.57% | 9,059,100 |
| 2026-06-25 | 20.12 | 20.41 | 18.66 | 19.38 | -1.87% | 7,101,900 |
| 2026-06-24 | 21.44 | 21.59 | 19.29 | 19.75 | -6.88% | 8,161,900 |
| 2026-06-23 | 23.31 | 23.50 | 21.19 | 21.21 | -15.80% | 13,325,500 |
| 2026-06-22 | 25.05 | 26.58 | 24.50 | 25.19 | +1.57% | 9,287,100 |
| 2026-06-18 | 24.23 | 25.05 | 22.03 | 24.80 | +5.89% | 10,044,700 |
| 2026-06-17 | 23.92 | 25.67 | 23.25 | 23.42 | -2.09% | 8,617,100 |
| 2026-06-16 | 24.20 | 26.18 | 23.04 | 23.92 | -1.08% | 10,761,700 |
| 2026-06-15 | 24.72 | 25.09 | 22.80 | 24.18 | +1.98% | 8,970,400 |
| 2026-06-12 | 24.30 | 25.32 | 23.01 | 23.71 | -2.35% | 9,304,100 |
| 2026-06-11 | 21.76 | 24.34 | 21.31 | 24.28 | +12.30% | 14,271,500 |
| 2026-06-10 | 24.00 | 26.80 | 21.38 | 21.62 | -7.84% | 18,536,700 |
| 2026-06-09 | 24.30 | 27.98 | 22.56 | 23.46 | -2.53% | 19,705,900 |
| 2026-06-08 | 23.88 | 25.58 | 22.85 | 24.07 | +5.06% | 10,190,400 |
| 2026-06-05 | 26.32 | 26.32 | 22.22 | 22.91 | -15.62% | 12,912,800 |
| 2026-06-04 | 24.32 | 27.54 | 24.01 | 27.15 | +9.26% | 10,885,700 |
| 2026-06-03 | 27.14 | 28.08 | 24.67 | 24.85 | -10.96% | 12,907,000 |
| 2026-06-02 | 26.51 | 29.97 | 26.24 | 27.91 | +2.80% | 24,682,100 |
| 2026-06-01 | 23.42 | 28.88 | 23.24 | 27.15 | +43.80% | 46,233,500 |
| 2026-05-29 | 21.20 | 21.20 | 18.61 | 18.88 | -11.61% | 11,207,200 |
| 2026-05-28 | 20.81 | 21.92 | 19.92 | 21.36 | +0.66% | 6,921,900 |
| 2026-05-27 | 20.67 | 21.77 | 20.29 | 21.22 | -0.52% | 6,342,800 |
| 2026-05-26 | 22.01 | 22.45 | 20.70 | 21.33 | -0.74% | 7,751,500 |
| 2026-05-22 | 20.20 | 22.49 | 19.90 | 21.49 | +6.44% | 10,968,900 |
| 2026-05-21 | 18.84 | 20.58 | 18.71 | 20.19 | +6.60% | 7,025,500 |
| 2026-05-20 | 18.48 | 19.48 | 17.80 | 18.94 | +5.75% | 7,271,100 |
| 2026-05-19 | 18.95 | 19.40 | 17.23 | 17.91 | -8.34% | 9,293,200 |
| 2026-05-18 | 20.85 | 21.87 | 18.67 | 19.54 | -5.92% | 15,048,500 |
| 2026-05-15 | 19.84 | 21.14 | 19.00 | 20.77 | -0.81% | 15,002,500 |
| 2026-05-14 | 21.90 | 22.31 | 20.64 | 20.94 | -5.25% | 11,721,800 |
| 2026-05-13 | 21.01 | 22.66 | 19.66 | 22.10 | +3.85% | 25,413,700 |
| 2026-05-12 | 22.63 | 23.85 | 20.59 | 21.28 | -15.66% | 20,433,200 |
| 2026-05-11 | 23.55 | 27.39 | 22.22 | 25.23 | +4.43% | 27,322,400 |
| 2026-05-08 | 23.77 | 26.98 | 23.52 | 24.16 | +27.36% | 41,472,200 |
| 2026-05-07 | 19.20 | 20.29 | 16.31 | 18.97 | +39.90% | 46,080,100 |
| 2026-05-06 | 12.65 | 13.65 | 12.36 | 13.56 | +6.86% | 11,373,300 |
| 2026-05-05 | 12.33 | 12.81 | 12.26 | 12.69 | +2.92% | 4,309,200 |
| 2026-05-04 | 12.00 | 12.49 | 11.89 | 12.33 | +1.15% | 4,963,100 |
| 2026-05-01 | 12.09 | 12.40 | 11.75 | 12.19 | +0.08% | 4,914,100 |
| 2026-04-30 | 11.55 | 12.40 | 11.49 | 12.18 | +2.96% | 4,925,800 |
| 2026-04-29 | 12.48 | 12.50 | 11.34 | 11.83 | -4.21% | 4,835,700 |
| 2026-04-28 | 12.78 | 12.95 | 11.94 | 12.35 | -7.56% | 5,592,700 |
| 2026-04-27 | 13.43 | 13.92 | 12.56 | 13.36 | -0.15% | 5,204,700 |
| 2026-04-24 | 13.49 | 13.54 | 13.04 | 13.38 | -1.04% | 2,714,200 |
| 2026-04-23 | 13.49 | 13.71 | 12.94 | 13.52 | +0.15% | 3,142,900 |
| 2026-04-22 | 13.26 | 13.75 | 13.01 | 13.50 | +5.72% | 5,489,100 |
| 2026-04-21 | 13.09 | 13.68 | 12.63 | 12.77 | +1.11% | 5,598,700 |
| 2026-04-20 | 13.38 | 13.45 | 12.18 | 12.63 | -6.69% | 5,833,900 |
| 2026-04-17 | 13.82 | 14.72 | 13.28 | 13.54 | -9.65% | 7,627,900 |
| 2026-04-16 | 15.63 | 15.83 | 14.72 | 14.98 | -1.51% | 3,838,300 |
| 2026-04-15 | 15.27 | 15.94 | 14.77 | 15.21 | +2.77% | 4,019,400 |
| 2026-04-14 | 14.70 | 14.98 | 14.13 | 14.80 | +8.42% | 3,850,800 |
| 2026-04-13 | 13.55 | 14.11 | 13.30 | 13.65 | -0.94% | 3,076,700 |
| 2026-04-10 | 13.66 | 14.78 | 13.60 | 13.78 | +1.62% | 4,210,800 |
| 2026-04-09 | 13.06 | 13.66 | 12.92 | 13.56 | +3.35% | 3,080,700 |
| 2026-04-08 | 14.56 | 14.61 | 12.82 | 13.12 | -0.98% | 5,383,200 |
| 2026-04-07 | 12.95 | 13.31 | 12.53 | 13.25 | +0.38% | 4,568,400 |
| 2026-04-06 | 13.11 | 14.02 | 13.02 | 13.20 | -0.75% | 3,220,000 |
| 2026-04-02 | 12.34 | 13.39 | 12.12 | 13.30 | +2.15% | 3,748,300 |
| 2026-04-01 | 14.20 | 14.45 | 12.85 | 13.02 | -5.38% | 4,336,000 |
| 2026-03-31 | 13.16 | 13.96 | 12.91 | 13.76 | +5.85% | 5,856,800 |
| 2026-03-30 | 14.29 | 14.36 | 12.87 | 13.00 | -8.13% | 3,948,100 |
| 2026-03-27 | 14.76 | 14.94 | 14.06 | 14.15 | -5.41% | 3,323,600 |
| 2026-03-26 | 15.94 | 16.05 | 14.85 | 14.96 | -8.50% | 2,935,700 |
| 2026-03-25 | 16.55 | 16.86 | 16.21 | 16.35 | +1.24% | 2,743,700 |
| 2026-03-24 | 15.17 | 16.31 | 15.17 | 16.15 | +5.14% | 2,968,600 |
| 2026-03-23 | 15.33 | 15.85 | 15.07 | 15.36 | +1.52% | 3,328,800 |
| 2026-03-20 | 15.94 | 16.25 | 14.94 | 15.13 | -5.61% | 3,729,400 |
| 2026-03-19 | 15.91 | 16.41 | 15.66 | 16.03 | +0.25% | 3,005,100 |
| 2026-03-18 | 16.67 | 16.83 | 15.95 | 15.99 | -3.09% | 2,560,000 |
| 2026-03-17 | 16.56 | 16.79 | 16.25 | 16.50 | -1.67% | 2,370,700 |
| 2026-03-16 | 16.92 | 17.33 | 16.48 | 16.78 | +2.44% | 2,616,200 |
| 2026-03-13 | 16.76 | 17.41 | 16.01 | 16.38 | -0.24% | 3,394,800 |
| 2026-03-12 | 16.70 | 17.15 | 16.18 | 16.42 | -4.03% | 3,853,100 |
| 2026-03-11 | 17.39 | 18.21 | 16.97 | 17.11 | +1.36% | 6,950,000 |
| 2026-03-10 | 15.94 | 16.91 | 15.66 | 16.88 | +7.52% | 4,685,505 |
| 2026-03-09 | 14.57 | 15.95 | 14.47 | 15.70 | +6.22% | 4,881,208 |
| 2026-03-06 | 15.47 | 16.19 | 14.77 | 14.78 | -6.22% | 2,489,900 |
| 2026-03-05 | 15.14 | 15.81 | 14.97 | 15.76 | -0.25% | 3,512,300 |
| 2026-03-04 | 15.05 | 16.26 | 15.05 | 15.80 | +5.90% | 4,469,800 |
| 2026-03-03 | 14.23 | 15.05 | 13.81 | 14.92 | -1.32% | 8,393,900 |
| 2026-03-02 | 14.88 | 15.72 | 14.76 | 15.12 | -2.70% | 4,999,400 |
| 2026-02-27 | 15.62 | 15.86 | 15.22 | 15.54 | -4.07% | 3,967,900 |
| 2026-02-26 | 15.84 | 16.24 | 15.26 | 16.20 | -0.80% | 6,744,800 |
| 2026-02-25 | 16.70 | 16.90 | 16.18 | 16.33 | -0.97% | 4,128,500 |
| 2026-02-24 | 15.70 | 16.94 | 15.34 | 16.49 | +2.61% | 3,691,100 |
| 2026-02-23 | 16.20 | 16.46 | 15.49 | 16.07 | -2.90% | 6,039,100 |
| 2026-02-20 | 16.15 | 17.48 | 15.86 | 16.55 | -0.06% | 6,014,300 |
| 2026-02-19 | 17.03 | 17.50 | 16.54 | 16.56 | -4.99% | 5,688,700 |
| 2026-02-18 | 18.08 | 18.37 | 17.32 | 17.43 | -1.97% | 2,704,800 |
| 2026-02-17 | 18.02 | 18.36 | 17.18 | 17.78 | -3.68% | 4,542,200 |
| 2026-02-13 | 17.20 | 18.50 | 16.60 | 18.46 | +5.85% | 4,802,500 |
| 2026-02-12 | 17.47 | 18.48 | 17.02 | 17.44 | -0.46% | 6,982,600 |
| 2026-02-11 | 19.66 | 19.80 | 17.26 | 17.52 | -7.74% | 10,396,200 |
| 2026-02-10 | 19.99 | 21.08 | 18.91 | 18.99 | -2.11% | 8,253,000 |
| 2026-02-09 | 19.17 | 20.72 | 18.29 | 19.40 | -0.21% | 7,086,000 |
| 2026-02-06 | 20.40 | 21.60 | 18.82 | 19.44 | +2.59% | 12,000,000 |
| 2026-02-05 | 24.85 | 25.62 | 18.60 | 18.95 | -34.63% | 19,885,200 |
| 2026-02-04 | 33.04 | 33.50 | 26.39 | 28.99 | -10.05% | 10,331,600 |
| 2026-02-03 | 31.93 | 33.30 | 30.05 | 32.23 | +4.34% | 5,705,400 |
| 2026-02-02 | 30.01 | 32.34 | 29.70 | 30.89 | +0.39% | 5,818,900 |
| 2026-01-30 | 30.64 | 33.51 | 30.26 | 30.77 | -2.53% | 7,341,100 |
| 2026-01-29 | 31.30 | 32.05 | 29.71 | 31.57 | +1.87% | 7,098,300 |
| 2026-01-28 | 29.02 | 31.48 | 28.91 | 30.99 | +8.97% | 6,062,600 |
| 2026-01-27 | 27.13 | 30.54 | 27.10 | 28.44 | +4.87% | 5,896,700 |
| 2026-01-26 | 26.62 | 27.54 | 25.70 | 27.12 | +0.67% | 4,526,700 |
| 2026-01-23 | 27.54 | 28.40 | 26.58 | 26.94 | -1.21% | 3,854,600 |
| 2026-01-22 | 27.25 | 28.46 | 26.50 | 27.27 | +3.53% | 5,654,800 |
| 2026-01-21 | 26.68 | 27.35 | 24.61 | 26.34 | +3.25% | 4,196,000 |
| 2026-01-20 | 25.66 | 26.70 | 24.38 | 25.51 | -5.80% | 6,874,700 |
| 2026-01-16 | 25.70 | 27.93 | 25.05 | 27.08 | +6.20% | 6,205,300 |
| 2026-01-15 | 23.49 | 26.32 | 23.39 | 25.50 | +12.58% | 7,091,800 |
| 2026-01-14 | 23.80 | 24.55 | 22.59 | 22.65 | -4.91% | 4,656,800 |
| 2026-01-13 | 23.84 | 25.23 | 22.95 | 23.82 | +2.32% | 4,960,200 |
| 2026-01-12 | 22.75 | 24.20 | 22.22 | 23.28 | +0.34% | 5,243,200 |
| 2026-01-09 | 21.95 | 23.39 | 21.62 | 23.20 | +9.54% | 4,351,600 |
| 2026-01-08 | 20.77 | 22.00 | 20.50 | 21.18 | +3.02% | 5,537,900 |
| 2026-01-07 | 21.60 | 21.60 | 19.91 | 20.56 | -5.82% | 4,666,200 |
| 2026-01-06 | 22.38 | 22.64 | 21.31 | 21.83 | -1.89% | 3,733,200 |
| 2026-01-05 | 23.13 | 23.57 | 21.71 | 22.25 | -3.30% | 3,825,900 |
| 2026-01-02 | 20.36 | 23.12 | 20.14 | 23.01 | +16.33% | 6,109,700 |
| 2025-12-31 | 19.96 | 20.19 | 19.49 | 19.78 | -0.40% | 2,041,000 |
| 2025-12-30 | 20.01 | 20.60 | 19.82 | 19.86 | -0.55% | 2,719,000 |
| 2025-12-29 | 19.49 | 20.95 | 19.37 | 19.97 | -1.19% | 2,719,200 |
| 2025-12-26 | 19.83 | 20.59 | 19.11 | 20.21 | +1.92% | 2,538,600 |
| 2025-12-24 | 19.70 | 20.00 | 19.22 | 19.83 | +0.81% | 1,517,800 |
| 2025-12-23 | 19.84 | 21.15 | 19.42 | 19.67 | -3.81% | 4,026,600 |
| 2025-12-22 | 20.34 | 20.95 | 19.54 | 20.45 | +2.45% | 4,106,800 |
| 2025-12-19 | 18.96 | 20.25 | 18.91 | 19.96 | +3.37% | 6,804,100 |
| 2025-12-18 | 20.48 | 20.82 | 19.00 | 19.31 | +3.98% | 4,414,400 |
| 2025-12-17 | 21.71 | 21.72 | 18.48 | 18.57 | -12.86% | 4,994,300 |
| 2025-12-16 | 20.81 | 21.37 | 18.52 | 21.31 | -0.98% | 6,081,400 |
| 2025-12-15 | 22.61 | 22.68 | 21.36 | 21.52 | -3.02% | 4,325,000 |
| 2025-12-12 | 25.44 | 25.85 | 22.01 | 22.19 | -13.96% | 7,057,800 |
| 2025-12-11 | 23.49 | 25.81 | 22.25 | 25.79 | +8.32% | 7,086,100 |
| 2025-12-10 | 23.90 | 24.41 | 22.54 | 23.81 | -0.54% | 3,994,300 |
| 2025-12-09 | 22.61 | 24.33 | 21.83 | 23.94 | +4.72% | 5,635,400 |
| 2025-12-08 | 22.58 | 23.67 | 21.83 | 22.86 | -4.59% | 6,257,300 |
| 2025-12-05 | 22.51 | 24.79 | 22.51 | 23.96 | +2.66% | 7,800,400 |
| 2025-12-04 | 20.11 | 23.48 | 19.84 | 23.34 | +17.58% | 10,286,000 |
| 2025-12-03 | 20.09 | 20.15 | 19.11 | 19.85 | -0.55% | 4,496,900 |
| 2025-12-02 | 19.20 | 20.27 | 18.91 | 19.96 | +2.94% | 5,690,100 |
| 2025-12-01 | 19.05 | 19.97 | 18.52 | 19.39 | -1.27% | 4,878,100 |
| 2025-11-28 | 19.01 | 19.99 | 18.70 | 19.64 | +3.42% | 3,411,000 |
| 2025-11-26 | 17.62 | 19.20 | 17.21 | 18.99 | +13.24% | 8,358,500 |
| 2025-11-25 | 18.14 | 19.23 | 15.10 | 16.77 | +6.14% | 11,842,100 |
| 2025-11-24 | 15.50 | 15.99 | 15.01 | 15.80 | +2.60% | 9,794,700 |
| 2025-11-21 | 15.58 | 15.88 | 14.58 | 15.40 | -0.71% | 7,750,500 |
| 2025-11-20 | 17.70 | 18.28 | 15.46 | 15.51 | -7.73% | 5,807,800 |
| 2025-11-19 | 17.25 | 18.05 | 16.38 | 16.81 | -1.23% | 4,159,900 |
| 2025-11-18 | 16.76 | 18.21 | 16.00 | 17.02 | -1.22% | 6,071,900 |
| 2025-11-17 | 17.45 | 18.09 | 16.92 | 17.23 | -3.80% | 4,929,100 |
| 2025-11-14 | 15.29 | 18.27 | 15.22 | 17.91 | +10.22% | 10,086,700 |
| 2025-11-13 | 18.93 | 19.49 | 16.00 | 16.25 | -15.41% | 14,489,000 |
| 2025-11-12 | 20.80 | 21.22 | 19.00 | 19.21 | -7.33% | 6,473,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+36.44%). Worst month: Feb (-38.21%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Fluence Energy Inc's (FLNC) latest close?
4.91 on 2026-11-10, from the Closelook data lake's daily price record.
What is FLNC's 52-week high and low?
33.51 high and 4.78 low over the trailing 52 weeks, as of 2026-11-10.
What is Fluence Energy Inc's strongest and weakest month historically?
Historically, FLNC's strongest calendar month has been May (average +36.44%) and its weakest Feb (average -38.21%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is Fluence Energy Inc's Closelooknet score?
23 out of 100 (momentum 0 · quality 8 · valuation 31), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on FLNC?
Resizing — 83.9% off its high: 83.9% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. As of 2026-11-09. A research diary reading, not advice.
Is FLNC above its 50-day and 200-day moving averages?
Fluence Energy Inc trades 27.7% below its 50-day and 63.6% below its 200-day moving average (7.2% below its 20-day). As of 2026-11-09.