Fluence Energy, Inc. (FLNC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -34.4%
- 3M
- -60.1%
- YTD
- -77.1%
- 1Y
- -73.4%
- 3Y
- -34.5%
- 5Y
- -31.9%
Loading 10-year price history...
FLNC Historical Performance
FLNC Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +1.6%
- 2022 annual price return
- -50.8%
- 2023 annual price return
- +47.1%
- 2024 annual price return
- -33.4%
- 2025 annual price return
- +17.0%
- 2026 annual price return
- -67.7%
FLNC Stock Price Trajectory (2021–2026)
As of November 8, 2026, Fluence Energy, Inc. (FLNC) trades at $5.27, representing a -73.4% return over the past year. The stock has delivered a -85.4% total return over five years (-31.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $39.40 on November 15, 2021. From this peak, FLNC has corrected -86.6%, currently trading 65% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers STEM (-85.5% 1Y), NRGV (-8.2% 1Y), and GNRC (+14.9% 1Y), FLNC has underperformed the peer group average. Compare FLNC vs STEM →
FLNC Historical Price Data · from 2021
Rows 1–50 of 1,262| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.37 | 5.42 | 5.08 | 5.27 | 5.33M | +3.33% |
| 2026-11-05 | 5.81 | 5.95 | 4.94 | 5.10 | 10.44M | -15.84% |
| 2026-11-04 | 6.10 | 6.56 | 5.85 | 6.06 | 18.46M | +10.18% |
| 2026-11-03 | 5.34 | 5.62 | 5.30 | 5.50 | 5.74M | +5.57% |
| 2026-11-02 | 5.91 | 5.99 | 5.18 | 5.21 | 12.84M | -8.92% |
| 2026-10-30 | 5.63 | 5.80 | 5.51 | 5.72 | 4.96M | -6.08% |
| 2026-10-29 | 6.02 | 6.26 | 6.02 | 6.09 | 3.66M | -1.62% |
| 2026-10-28 | 6.06 | 6.21 | 5.81 | 6.19 | 5.96M | +3.00% |
| 2026-10-27 | 5.66 | 6.04 | 5.59 | 6.01 | 7.72M | +9.27% |
| 2026-10-26 | 5.50 | 5.66 | 5.33 | 5.50 | 5.82M | -1.61% |
| 2026-10-23 | 5.60 | 5.68 | 5.51 | 5.59 | 4.81M | -1.93% |
| 2026-10-22 | 5.96 | 5.99 | 5.62 | 5.70 | 6.47M | -5.00% |
| 2026-10-21 | 6.09 | 6.16 | 5.93 | 6.00 | 3.77M | +1.18% |
| 2026-10-20 | 5.68 | 6.18 | 5.66 | 5.93 | 4.95M | +1.19% |
| 2026-10-19 | 6.02 | 6.04 | 5.68 | 5.86 | 6.75M | +1.03% |
| 2026-10-16 | 6.35 | 6.35 | 5.79 | 5.80 | 4.52M | -9.80% |
| 2026-10-15 | 5.96 | 6.45 | 5.84 | 6.43 | 6.60M | +3.54% |
| 2026-10-14 | 6.67 | 6.71 | 6.14 | 6.21 | 7.36M | -8.41% |
| 2026-10-13 | 6.90 | 6.90 | 6.61 | 6.78 | 7.03M | -4.10% |
| 2026-10-12 | 7.32 | 7.33 | 7.05 | 7.07 | 5.22M | -4.85% |
| 2026-10-09 | 7.61 | 7.66 | 7.31 | 7.43 | 4.31M | -0.27% |
| 2026-10-08 | 7.54 | 7.61 | 7.13 | 7.45 | 6.25M | -2.87% |
| 2026-10-07 | 7.73 | 7.76 | 7.45 | 7.67 | 5.53M | -4.48% |
| 2026-10-06 | 7.77 | 8.16 | 7.72 | 8.03 | 6.10M | +4.97% |
| 2026-10-05 | 7.60 | 7.66 | 7.35 | 7.65 | 5.66M | +0.53% |
| 2026-10-02 | 7.74 | 7.89 | 7.45 | 7.61 | 6.09M | +0.53% |
| 2026-10-01 | 7.68 | 7.85 | 7.45 | 7.57 | 5.46M | -1.43% |
| 2026-09-30 | 7.97 | 8.04 | 7.66 | 7.68 | 5.27M | -1.79% |
| 2026-09-29 | 7.75 | 7.93 | 7.59 | 7.82 | 7.24M | +4.27% |
| 2026-09-28 | 7.55 | 7.76 | 7.42 | 7.50 | 5.74M | -4.46% |
| 2026-09-25 | 7.61 | 8.06 | 7.56 | 7.85 | 8.57M | +5.23% |
| 2026-09-24 | 7.41 | 7.59 | 7.24 | 7.46 | 7.45M | -1.58% |
| 2026-09-23 | 7.52 | 7.71 | 7.39 | 7.58 | 11.59M | +4.26% |
| 2026-09-22 | 7.49 | 7.49 | 7.15 | 7.27 | 8.21M | -1.62% |
| 2026-09-21 | 7.36 | 7.41 | 7.12 | 7.39 | 11.29M | +0.96% |
| 2026-09-18 | 7.54 | 7.64 | 7.11 | 7.32 | 15.25M | -4.44% |
| 2026-09-17 | 7.23 | 7.84 | 7.01 | 7.66 | 33.76M | -15.36% |
| 2026-09-16 | 9.53 | 9.60 | 8.85 | 9.05 | 8.89M | -2.69% |
| 2026-09-15 | 9.40 | 9.53 | 9.23 | 9.30 | 3.78M | -1.17% |
| 2026-09-14 | 9.32 | 9.65 | 9.24 | 9.41 | 5.76M | -5.24% |
| 2026-09-11 | 9.80 | 10.15 | 9.76 | 9.93 | 4.96M | +2.48% |
| 2026-09-10 | 9.78 | 10.07 | 9.64 | 9.69 | 5.88M | -4.25% |
| 2026-09-09 | 10.69 | 10.87 | 10.10 | 10.12 | 6.48M | -8.33% |
| 2026-09-08 | 10.66 | 11.37 | 10.62 | 11.04 | 9.19M | +6.67% |
| 2026-09-04 | 10.11 | 10.37 | 10.05 | 10.35 | 3.33M | +1.47% |
| 2026-09-03 | 10.01 | 10.42 | 9.95 | 10.20 | 8.68M | -3.41% |
| 2026-09-02 | 10.39 | 10.72 | 10.24 | 10.56 | 4.74M | +1.34% |
| 2026-09-01 | 10.58 | 10.64 | 10.35 | 10.42 | 4.42M | -3.61% |
| 2026-08-31 | 10.82 | 11.10 | 10.72 | 10.81 | 4.02M | -0.64% |
| 2026-08-28 | 11.27 | 11.51 | 10.81 | 10.88 | 4.93M | -4.81% |
FLNC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FLNC — Frequently Asked Questions
Quick answers to the most common questions about buying FLNC stock.
How has FLNC stock performed recently?
FLNC declined -73.4% over the past year, below its 5-year annualized CAGR of -31.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FLNC's all-time high price?
Fluence Energy, Inc. reached $39.40 on 2021-11-15. The 52-week high is $33.51. Current 1-year return of -73.4% places the stock further from historical peaks.
Where can I download FLNC historical price data?
This page provides FLNC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.