Fluence Energy, Inc. (FLNC) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
FLNC Stock Price Trajectory (2021–2026)
As of March 1, 2026, Fluence Energy, Inc. (FLNC) trades at $15.54, representing a +171.7% return over the past year. The stock has delivered a -15.0% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $39.40 on November 15, 2021. From this peak, FLNC has corrected -60.6%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers GEV (+160.6% 1Y), NRGV (+120.6% 1Y), and SMR (-25.2% 1Y), FLNC has outperformed the peer group average. Compare FLNC vs GEV →
Historical Price Data
Showing 30 of 1,088 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 15.62 | 15.86 | 15.22 | 15.54 | 15 | -4.07% |
| 2026-02-26 | 15.84 | 16.24 | 15.26 | 16.20 | 16 | -0.80% |
| 2026-02-25 | 16.56 | 16.90 | 16.18 | 16.33 | 16 | -0.97% |
| 2026-02-24 | 15.70 | 16.94 | 15.34 | 16.49 | 16 | +2.61% |
| 2026-02-23 | 16.30 | 16.46 | 15.49 | 16.07 | 16 | -2.90% |
| 2026-02-20 | 16.11 | 17.48 | 15.86 | 16.55 | 16 | -0.06% |
| 2026-02-19 | 17.05 | 17.50 | 16.54 | 16.56 | 5.60M | -4.99% |
| 2026-02-18 | 18.08 | 18.37 | 17.32 | 17.43 | 2.70M | +0.17% |
| 2026-02-17 | 17.21 | 18.36 | 17.21 | 17.40 | 575K | -5.74% |
| 2026-02-13 | 17.20 | 18.50 | 16.60 | 18.46 | 4.80M | +5.85% |
| 2026-02-12 | 17.47 | 18.48 | 17.02 | 17.44 | 6.98M | -0.46% |
| 2026-02-11 | 19.66 | 19.80 | 17.26 | 17.52 | 10.40M | -7.74% |
| 2026-02-10 | 19.99 | 21.08 | 18.91 | 18.99 | 8.24M | -2.11% |
| 2026-02-09 | 19.17 | 20.72 | 18.29 | 19.40 | 7.05M | -0.21% |
| 2026-02-06 | 20.40 | 21.60 | 18.82 | 19.44 | 11.98M | +2.59% |
| 2026-02-05 | 24.85 | 25.62 | 18.60 | 18.95 | 19.82M | -34.63% |
| 2026-02-04 | 33.04 | 33.50 | 26.39 | 28.99 | 10.24M | -10.05% |
| 2026-02-03 | 31.93 | 33.30 | 30.05 | 32.23 | 5.69M | +4.34% |
| 2026-02-02 | 30.01 | 32.34 | 29.70 | 30.89 | 5.81M | +0.39% |
| 2026-01-30 | 30.64 | 33.51 | 30.26 | 30.77 | 7.32M | -2.53% |
| 2026-01-29 | 31.30 | 32.05 | 29.71 | 31.57 | 7.08M | +1.87% |
| 2026-01-28 | 29.02 | 31.48 | 28.91 | 30.99 | 6.05M | +8.97% |
| 2026-01-27 | 27.13 | 30.54 | 27.10 | 28.44 | 5.89M | +4.87% |
| 2026-01-26 | 26.62 | 27.54 | 25.70 | 27.12 | 4.50M | +0.67% |
| 2026-01-24 | 27.54 | 28.40 | 26.60 | 26.94 | 3.82M | 0.00% |
| 2026-01-23 | 27.54 | 28.40 | 26.58 | 26.94 | 3.85M | -1.21% |
| 2026-01-22 | 27.25 | 28.46 | 26.50 | 27.27 | 5.65M | +3.53% |
| 2026-01-21 | 26.68 | 27.35 | 24.61 | 26.34 | 4.17M | +3.25% |
| 2026-01-20 | 25.66 | 26.70 | 24.38 | 25.51 | 6.87M | -5.80% |
| 2026-01-16 | 25.70 | 27.93 | 25.05 | 27.08 | 6.20M | +6.20% |
See FLNC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FLNC Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare FLNC vs GEV
See how FLNC stacks up against sector leader GE Vernova Inc..
Start ComparisonFrequently Asked Questions
How has FLNC stock performed recently?
FLNC returned +171.7% over the past year, beating its 5-year annualized CAGR of -15.0%. 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 +171.7% 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.