Fluence Energy, Inc.
FLNCNASDAQUtilities● Active
$25.13
+$2.22(+9.69%)
Market Cap$4.6B
P/E Ratio—
52W High$33.51
52W Low$4.55
Fluence Energy, Inc.（FLNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flnc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.40
Nov 15, 2021
-36.5% from here
5-Year Low5Y
$3.46
Apr 21, 2025
+622.5% from low
IPO Priceadj.
$35.00
Oct 28, 2021
-28.6% since IPO
1 Year Ago
$4.76
Jun 9, 2025
+425.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FLNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.88 | $25.02 | $22.85 | $23.90 | $23.90 | 3.0M | +0.08% |
| Jun 5, 2026 | $26.32 | $26.32 | $22.22 | $22.91 | $22.91 | 12.9M | -12.96% |
| Jun 4, 2026 | $24.32 | $27.54 | $24.01 | $27.15 | $27.15 | 10.9M | +11.64% |
| Jun 3, 2026 | $27.14 | $28.08 | $24.67 | $24.85 | $24.85 | 12.9M | -8.44% |
| Jun 2, 2026 | $26.51 | $29.97 | $26.24 | $27.91 | $27.91 | 24.7M | +5.28% |
| Jun 1, 2026 | $23.42 | $28.88 | $23.24 | $27.15 | $27.15 | 46.2M | +15.93% |
| May 29, 2026 | $21.21 | $21.21 | $18.61 | $18.88 | $18.88 | 11.2M | -10.99% |
| May 28, 2026 | $20.81 | $21.92 | $19.92 | $21.36 | $21.36 | 6.9M | +2.64% |
| May 27, 2026 | $20.67 | $21.77 | $20.29 | $21.22 | $21.22 | 6.3M | +2.66% |
| May 26, 2026 | $22.01 | $22.45 | $20.70 | $21.33 | $21.33 | 7.8M | -3.09% |
| May 22, 2026 | $20.20 | $22.49 | $19.90 | $21.49 | $21.49 | 11.0M | +6.39% |
| May 21, 2026 | $18.84 | $20.58 | $18.71 | $20.19 | $20.19 | 7.0M | +7.17% |
| May 20, 2026 | $18.48 | $19.48 | $17.80 | $18.94 | $18.94 | 7.3M | +2.49% |
| May 19, 2026 | $18.95 | $19.40 | $17.23 | $17.91 | $17.91 | 9.3M | -5.49% |
| May 18, 2026 | $20.85 | $21.87 | $18.67 | $19.54 | $19.54 | 15.0M | -6.28% |
| May 15, 2026 | $19.84 | $21.14 | $19.00 | $20.77 | $20.77 | 15.0M | +4.69% |
| May 14, 2026 | $21.90 | $22.31 | $20.64 | $20.94 | $20.94 | 11.7M | -4.38% |
| May 13, 2026 | $21.01 | $22.66 | $19.66 | $22.10 | $22.10 | 25.4M | +5.19% |
| May 12, 2026 | $22.63 | $23.85 | $20.59 | $21.28 | $21.28 | 20.4M | -5.97% |
| May 11, 2026 | $23.56 | $27.39 | $22.22 | $25.23 | $25.23 | 27.3M | +7.09% |
Showing 1–20 of 1,156 records
Annual Stock Price Performance · FLNC
Jan 1 → Dec 31 · 6 years2026+17.4%$20.36 → $23.90
+17.4%
2025+19.8%$16.51 → $19.78
+19.8%
2024-32.3%$23.47 → $15.88
-32.3%
2023+34.6%$17.72 → $23.85
+34.6%
2022-52.2%$35.91 → $17.15
-52.2%
2021+6.1%$33.50 → $35.56
+6.1%
Best Year2023 · +34.6%
Worst Year2022 · -52.2%
Positive Years4 / 6
Avg Annual Return-1.1%
6Y Total Return-28.7%
6Y CAGR~-5.5% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$952.28+0.00%
Mkt Cap $255.9B
NextEra Energy, Inc.
NEE
$85.42+0.00%
Mkt Cap $178.1B
The Southern Company
SO
$91.69+0.00%
Mkt Cap $103.4B
Duke Energy Corporation
DUK
$122.71+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$255.72+0.00%
Mkt Cap $92.4B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$127.67+0.00%
Mkt Cap $69.5B
Sempra
SRE
$90.14+0.00%
Mkt Cap $58.9B
Dominion Energy, Inc.
D
$66.76+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.22+0.00%
Mkt Cap $55.7BWhat If You Invested in FLNC?
If you invested $1,000 in FLNC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$714
Total Return-28.6%
CAGR~-6.5% / yr
Profit$-286
Based on Oct 28, 2021 · $35.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fluence Energy, Inc.（FLNC）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLNC 历史股价FMP 日线复权 OHLCV