Fluence Energy, Inc. (FLNC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -32.7%
- 3M
- +22.3%
- YTD
- -29.6%
- 1Y
- +103.0%
- 3Y
- -12.7%
- 5Y
- -14.3%
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
- -32.5%
FLNC Stock Price Trajectory (2021–2026)
As of July 8, 2026, Fluence Energy, Inc. (FLNC) trades at $16.20, representing a +103.0% return over the past year. The stock has delivered a -53.7% total return over five years (-14.3% 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 -58.9%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers STEM (-10.7% 1Y), NRGV (+344.6% 1Y), and GNRC (+59.0% 1Y), FLNC has underperformed the peer group average. Compare FLNC vs STEM →
FLNC Historical Price Data · from 2021
Rows 1–50 of 1,176| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.29 | 17.92 | 15.95 | 16.20 | 9.26M | -9.09% |
| 2026-07-06 | 17.39 | 18.34 | 17.34 | 17.82 | 6.16M | +4.82% |
| 2026-07-02 | 18.41 | 18.87 | 16.42 | 17.00 | 10.37M | -7.41% |
| 2026-07-01 | 19.42 | 20.43 | 18.30 | 18.36 | 8.32M | -7.65% |
| 2026-06-30 | 19.79 | 20.95 | 19.52 | 19.88 | 9.01M | +3.81% |
| 2026-06-29 | 19.14 | 19.71 | 17.80 | 19.15 | 10.10M | -0.62% |
| 2026-06-26 | 18.92 | 19.76 | 18.58 | 19.27 | 0 | -0.57% |
| 2026-06-25 | 20.12 | 20.41 | 18.66 | 19.38 | 6.92M | -1.87% |
| 2026-06-24 | 21.43 | 21.59 | 19.29 | 19.75 | 7.38M | -6.88% |
| 2026-06-23 | 23.35 | 23.50 | 21.19 | 21.21 | 13.22M | -15.80% |
| 2026-06-22 | 25.16 | 26.58 | 24.51 | 25.19 | 9.20M | +1.57% |
| 2026-06-18 | 24.23 | 25.05 | 22.03 | 24.80 | 9.90M | +5.89% |
| 2026-06-17 | 24.05 | 25.67 | 23.25 | 23.42 | 8.53M | -2.09% |
| 2026-06-16 | 24.25 | 26.18 | 23.04 | 23.92 | 10.62M | -1.08% |
| 2026-06-15 | 24.72 | 25.09 | 22.80 | 24.18 | 8.42M | +1.98% |
| 2026-06-12 | 24.30 | 25.32 | 23.01 | 23.71 | 9.28M | -2.35% |
| 2026-06-11 | 21.77 | 24.34 | 21.31 | 24.28 | 13.85M | +12.30% |
| 2026-06-10 | 24.94 | 26.79 | 21.38 | 21.62 | 18.14M | -7.84% |
| 2026-06-09 | 24.30 | 27.98 | 22.56 | 23.46 | 19.54M | -2.53% |
| 2026-06-08 | 23.88 | 25.58 | 22.85 | 24.07 | 10.12M | +5.06% |
| 2026-06-05 | 25.66 | 26.32 | 22.22 | 22.91 | 12.76M | -15.62% |
| 2026-06-04 | 24.32 | 27.54 | 24.01 | 27.15 | 10.75M | +9.26% |
| 2026-06-03 | 27.15 | 28.08 | 24.67 | 24.85 | 12.58M | -10.96% |
| 2026-06-02 | 26.51 | 29.97 | 26.24 | 27.91 | 23.37M | +2.80% |
| 2026-06-01 | 23.46 | 28.88 | 23.24 | 27.15 | 44.96M | +43.80% |
| 2026-05-29 | 21.08 | 21.20 | 18.61 | 18.88 | 11.10M | -11.61% |
| 2026-05-28 | 20.81 | 21.92 | 19.92 | 21.36 | 6.85M | +0.66% |
| 2026-05-27 | 20.62 | 21.77 | 20.29 | 21.22 | 5.93M | -0.52% |
| 2026-05-26 | 21.98 | 22.45 | 20.70 | 21.33 | 7.56M | -0.74% |
| 2026-05-22 | 20.25 | 21.50 | 19.90 | 21.49 | 10.76M | +6.44% |
| 2026-05-21 | 18.77 | 20.57 | 18.71 | 20.19 | 6.97M | +6.60% |
| 2026-05-20 | 18.48 | 19.48 | 17.80 | 18.94 | 7.21M | +5.75% |
| 2026-05-19 | 18.91 | 19.39 | 17.23 | 17.91 | 9.26M | -8.34% |
| 2026-05-18 | 20.85 | 21.87 | 18.68 | 19.54 | 15.01M | -5.92% |
| 2026-05-15 | 19.77 | 21.14 | 19.04 | 20.77 | 14.83M | -0.81% |
| 2026-05-14 | 21.72 | 22.31 | 20.64 | 20.94 | 11.20M | -5.25% |
| 2026-05-13 | 21.01 | 22.66 | 19.67 | 22.10 | 24.89M | +3.85% |
| 2026-05-12 | 22.69 | 23.85 | 20.59 | 21.28 | 19.98M | -15.66% |
| 2026-05-11 | 23.55 | 27.39 | 22.22 | 25.23 | 27.01M | +4.43% |
| 2026-05-08 | 23.77 | 26.98 | 23.52 | 24.16 | 41.24M | +27.36% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +103.0% over the past year, beating its 5-year annualized CAGR of -14.3%. The stock trades below 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 +103.0% 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.