Fluence Energy, Inc. (FLNC) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
FLNC Historical Performance
Short-Term Returns
FLNC Stock Price Trajectory (2021–2026)
As of May 8, 2026, Fluence Energy, Inc. (FLNC) trades at $18.97, representing a +320.6% return over the past year. The stock has delivered a -45.8% total return over five years (-11.5% 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 -51.9%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers STEM (-16.2% 1Y), NRGV (+447.1% 1Y), and GNRC (+129.9% 1Y), FLNC has underperformed the peer group average. Compare FLNC vs STEM →
FLNC Historical Price Data (2025–2026)
Showing 30 of 1,136 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19.17 | 20.29 | 16.31 | 18.97 | 45.40M | +39.90% |
| 2026-05-06 | 12.62 | 13.61 | 12.36 | 13.56 | 6.71M | +6.86% |
| 2026-05-05 | 12.33 | 12.81 | 12.26 | 12.69 | 4.24M | +2.92% |
| 2026-05-04 | 12.00 | 12.49 | 11.89 | 12.33 | 4.95M | +1.15% |
| 2026-05-01 | 12.09 | 12.40 | 11.75 | 12.19 | 4.62M | +0.08% |
| 2026-04-30 | 11.55 | 12.40 | 11.49 | 12.18 | 4.24M | +2.96% |
| 2026-04-29 | 12.38 | 12.50 | 11.34 | 11.83 | 4.82M | -4.21% |
| 2026-04-28 | 12.69 | 12.95 | 11.94 | 12.35 | 5.57M | -7.56% |
| 2026-04-27 | 13.45 | 13.92 | 12.57 | 13.36 | 5.14M | -0.15% |
| 2026-04-24 | 13.50 | 13.54 | 13.04 | 13.38 | 2.60M | -1.04% |
| 2026-04-23 | 13.48 | 13.71 | 12.94 | 13.52 | 3.13M | +0.15% |
| 2026-04-22 | 13.26 | 13.75 | 13.01 | 13.50 | 5.42M | +5.72% |
| 2026-04-21 | 13.08 | 13.68 | 12.63 | 12.77 | 5.55M | +1.11% |
| 2026-04-20 | 13.38 | 13.45 | 12.18 | 12.63 | 5.76M | -6.69% |
| 2026-04-17 | 13.82 | 14.72 | 13.28 | 13.54 | 7.57M | -9.65% |
| 2026-04-16 | 15.56 | 15.83 | 14.72 | 14.98 | 3.58M | -1.51% |
| 2026-04-15 | 15.33 | 15.94 | 14.77 | 15.21 | 3.94M | +2.77% |
| 2026-04-14 | 14.10 | 14.98 | 14.10 | 14.80 | 3.78M | +8.42% |
| 2026-04-13 | 13.63 | 14.11 | 13.33 | 13.65 | 2.93M | -0.94% |
| 2026-04-10 | 13.66 | 14.77 | 13.60 | 13.78 | 4.15M | +1.62% |
| 2026-04-09 | 13.24 | 13.66 | 12.92 | 13.56 | 3.06M | +3.35% |
| 2026-04-08 | 14.56 | 14.61 | 12.82 | 13.12 | 5.26M | -0.98% |
| 2026-04-07 | 12.95 | 13.31 | 12.53 | 13.25 | 4.44M | +0.38% |
| 2026-04-06 | 13.14 | 14.02 | 13.02 | 13.20 | 3.09M | -0.75% |
| 2026-04-02 | 12.33 | 13.39 | 12.12 | 13.30 | 3.74M | +2.15% |
| 2026-04-01 | 14.20 | 14.45 | 12.85 | 13.02 | 4.26M | -5.38% |
| 2026-03-31 | 13.16 | 13.96 | 12.91 | 13.76 | 5.71M | +5.85% |
| 2026-03-30 | 14.29 | 14.36 | 12.87 | 13.00 | 3.93M | -8.13% |
| 2026-03-27 | 14.76 | 14.94 | 14.06 | 14.15 | 3.31M | -5.41% |
| 2026-03-26 | 15.94 | 16.05 | 14.85 | 14.96 | 2.88M | -8.50% |
See FLNC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FLNC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FLNC vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonFLNC — Frequently Asked Questions
Quick answers to the most common questions about buying FLNC stock.
How has FLNC stock performed recently?
FLNC returned +320.6% over the past year, beating its 5-year annualized CAGR of -11.5%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +320.6% places the stock closer to 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.