FLUENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	45,000
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-	51,000
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-	3,000
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-	324,000
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	111,942
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	7,980
Apr 20, 2026	0.04	0.04	0.03	0.04	0.04	-	131,025
Apr 17, 2026	0.03	0.04	0.03	0.04	0.04	-	110,992
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-	2,232
Apr 14, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	6,360
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	1,000
Apr 6, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	10,086
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	-	183,490
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	29,667
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-	11,534
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	132,808
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-	13,373
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-	186,006
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	17,072
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-	11,437
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-	7,000
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	3,921
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-	1,419
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	6,375
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	111,459
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	65,000
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	3,377
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-	3,000
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	7,031
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	5,320
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	134,299
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	31,681
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	14,720
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-	255,664
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-	53,735
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-	11,057
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	20,635
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	-	5,494
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-	22,330
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	3,245
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-	8,871
Feb 10, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	11,816
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	1,163
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	94,222
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	990,723
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-	19,000
Feb 3, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	1,054,690
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	127,545
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-	31,000