Home

Fluent, Inc. - Common Stock (FLNT)

2.0200
+0.0700 (3.59%)
NASDAQ · Last Trade: Nov 13th, 11:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fluent, Inc. - Common Stock (FLNT)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20251.942.021.942.0232,7282.02
11/12/20251.971.991.941.955,4801.95
11/11/20251.971.981.921.9518,0221.95
11/10/20251.991.991.921.9513,0801.95
11/07/20251.962.061.941.946,2351.94
11/06/20252.002.031.951.9613,4241.96
11/05/20252.002.061.982.0314,4192.03
11/04/20252.042.061.982.0021,6842.00
11/03/20252.082.102.042.0914,5102.09
10/31/20252.102.132.062.1335,9152.13
10/30/20252.092.132.082.1222,3452.12
10/29/20252.112.122.072.0815,7842.08
10/28/20252.132.132.082.1133,3652.11
10/27/20252.132.192.092.1217,2662.12
10/24/20252.132.172.072.1266,3342.12
10/23/20252.172.242.152.1545,9452.15
10/22/20252.072.292.072.1935,7142.19
10/21/20252.272.322.232.286,9692.28
10/20/20252.262.272.162.2611,7272.26
10/17/20252.272.272.102.1811,5462.18
10/16/20252.242.272.072.2124,6262.21
10/15/20252.152.202.102.1712,6352.17
10/14/20252.152.172.102.1512,8902.15
10/13/20252.192.282.072.0926,7602.09
10/10/20252.302.442.162.1655,7212.16
10/09/20252.322.412.242.3434,7762.34
10/08/20252.322.482.322.4219,2892.42
10/07/20252.212.402.182.3636,4142.36
10/06/20252.242.302.182.2623,9442.26
10/03/20252.212.282.192.2830,4582.28
10/02/20252.182.222.152.2219,6372.22
10/01/20252.152.262.152.2221,6082.22
9/30/20252.222.302.102.2223,7582.22
9/29/20252.162.232.132.2316,9052.23
9/26/20252.052.222.052.1680,8742.16
9/25/20252.022.122.012.0852,9342.08
9/24/20252.022.152.012.0822,9002.08
9/23/20252.012.142.012.0933,1092.09
9/22/20252.022.192.022.0650,8542.06
9/19/20251.992.151.992.08122,4722.08
9/18/20251.982.091.982.0344,5142.03
9/17/20252.112.132.002.0060,7642.00
9/16/20252.002.152.002.1174,6992.11
9/15/20252.002.092.002.0528,4042.05
9/12/20252.142.142.002.0253,9942.02
9/11/20251.982.091.962.0324,2202.03
9/10/20251.982.221.931.98151,7971.98
9/09/20251.941.981.881.9374,8011.93
9/08/20252.082.152.002.0079,3072.00
9/05/20252.192.242.152.1936,3972.19
9/04/20252.132.272.082.26150,4852.26
9/03/20252.112.212.102.19106,4562.19
9/02/20252.272.322.122.19173,2322.19
8/29/20252.322.442.162.38303,1652.38
8/28/20252.262.402.002.26614,9582.26
8/27/20252.672.932.202.4134,707,4292.41
8/26/20252.112.292.102.2029,1522.20
8/25/20251.842.391.842.26232,0492.26
8/22/20251.891.951.801.8464,7581.84
8/21/20251.952.011.701.89246,9071.89
8/20/20252.482.551.931.99970,9561.99
8/19/20252.212.432.212.283,325,4512.28
8/18/20252.342.392.212.2114,9032.21
8/15/20252.472.512.292.3318,9252.33
8/14/20252.342.402.342.401,3102.40