FLUENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.03	0.03	0.03	0.03	-	-16.67%	-
Jun 9, 2026	0.02	0.03	0.02	0.03	0.03	20.00%	533,955
Jun 4, 2026	0.03	0.03	0.02	0.03	0.03	25.00%	64,490
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	1,494
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	173,120
May 29, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	18,000
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-	139,351
May 27, 2026	0.03	0.03	0.02	0.03	0.03	25.00%	53,057
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-	7,216
May 22, 2026	0.02	0.02	0.02	0.02	0.02	-	4,980
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-	2,128
May 19, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	6,731
May 15, 2026	0.02	0.03	0.02	0.03	0.03	25.00%	5,411
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	3,456
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-	12,046
May 8, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	6,270
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-	8,000
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	5,309
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-	198,000
May 1, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	2,418,623
Apr 30, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	500,000
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