Fluence Energy, Inc. - Class A Common Stock (FLNC)

Historical Prices For Fluence Energy, Inc. - Class A Common Stock (FLNC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	4.69	4.89	4.61	4.86	3,839,779	4.86
4/01/2025	4.84	4.84	4.63	4.80	3,911,082	4.80
3/31/2025	4.84	4.90	4.63	4.85	3,931,966	4.85
3/28/2025	5.00	5.18	4.96	4.98	3,533,627	4.98
3/27/2025	5.22	5.29	5.00	5.03	4,035,398	5.03
3/26/2025	5.38	5.60	5.20	5.29	3,686,861	5.29
3/25/2025	5.32	5.50	5.23	5.42	3,876,751	5.42
3/24/2025	5.55	5.74	5.29	5.30	3,342,507	5.30
3/21/2025	5.30	5.48	5.24	5.38	2,950,764	5.38
3/20/2025	5.53	5.66	5.40	5.43	3,198,015	5.43
3/19/2025	5.51	5.77	5.47	5.66	5,093,659	5.66
3/18/2025	5.47	5.64	5.21	5.51	4,470,810	5.51
3/17/2025	5.18	5.51	5.15	5.41	5,451,979	5.41
3/14/2025	5.34	5.34	5.12	5.13	3,463,261	5.13
3/13/2025	5.30	5.35	4.97	5.22	4,302,906	5.22
3/12/2025	5.46	5.51	5.20	5.28	3,684,326	5.28
3/11/2025	5.37	5.62	5.13	5.38	3,587,092	5.38
3/10/2025	5.50	5.64	5.34	5.37	4,201,002	5.37
3/07/2025	5.35	5.88	5.33	5.60	6,635,966	5.60
3/06/2025	5.37	5.45	5.14	5.28	4,593,769	5.28
3/05/2025	5.42	5.58	5.17	5.45	4,945,808	5.45
3/04/2025	5.01	5.36	4.79	5.21	8,384,227	5.21
3/03/2025	5.76	5.82	5.15	5.19	8,101,180	5.19
2/28/2025	5.82	5.82	5.55	5.72	6,443,779	5.72
2/27/2025	6.19	6.28	5.84	5.88	4,973,350	5.88
2/26/2025	6.30	6.53	6.13	6.15	4,200,389	6.15
2/25/2025	6.55	6.63	6.18	6.19	5,493,656	6.19
2/24/2025	7.03	7.03	6.59	6.59	4,968,613	6.59
2/21/2025	7.59	7.78	6.86	6.94	7,633,916	6.94
2/20/2025	6.92	7.47	6.78	7.36	8,598,017	7.36
2/19/2025	7.11	7.27	6.83	6.85	5,323,169	6.85
2/18/2025	6.78	7.23	6.75	7.03	10,113,429	7.03
2/14/2025	6.44	6.87	6.32	6.43	10,995,238	6.43
2/13/2025	6.52	6.77	6.05	6.18	16,372,030	6.18
2/12/2025	6.70	7.23	6.35	6.53	17,636,891	6.53
2/11/2025	7.70	7.75	6.56	7.00	53,346,432	7.00
2/10/2025	12.96	13.37	12.72	13.07	8,947,838	13.07
2/07/2025	12.60	12.78	12.06	12.53	2,694,818	12.53
2/06/2025	11.97	12.76	11.93	12.60	3,396,049	12.60
2/05/2025	12.57	12.84	11.89	11.94	2,799,662	11.94
2/04/2025	12.45	12.82	12.01	12.37	2,448,239	12.37
2/03/2025	12.62	13.13	12.46	12.48	2,685,052	12.48
1/31/2025	14.29	14.29	12.86	13.01	4,028,405	13.01
1/30/2025	14.06	14.93	13.65	13.82	6,167,453	13.82
1/29/2025	12.81	13.28	12.58	13.25	2,614,613	13.25
1/28/2025	13.94	13.98	12.43	12.65	3,580,980	12.65
1/27/2025	14.02	14.18	13.37	13.69	2,214,646	13.69
1/24/2025	13.75	14.24	13.49	14.19	3,061,734	14.19
1/23/2025	13.44	13.99	12.91	13.75	4,599,467	13.75
1/22/2025	13.94	14.10	13.31	13.33	4,850,937	13.33
1/21/2025	14.49	14.74	14.00	14.41	3,198,761	14.41
1/17/2025	14.25	14.80	13.97	14.44	7,467,772	14.44
1/16/2025	15.73	15.79	15.33	15.58	2,512,727	15.58
1/15/2025	16.50	16.78	14.11	15.71	5,664,822	15.71
1/14/2025	16.88	17.19	15.92	16.15	2,113,643	16.15
1/13/2025	15.95	16.81	15.61	16.56	5,554,584	16.56
1/10/2025	16.64	17.00	15.99	16.09	1,949,103	16.09
1/08/2025	17.21	17.60	16.78	17.09	1,812,436	17.09
1/07/2025	17.75	18.37	17.41	17.66	3,235,373	17.66
1/06/2025	17.96	18.58	17.35	17.39	4,573,476	17.39
1/03/2025	17.36	17.80	17.00	17.35	2,357,492	17.35