Skip to main content
/
Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.440
-0.031 (-1.25%)
May 1, 2025, 4:00 PM EDT - Market closed

Fluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20252.342.462.232.442.44-1.25%8,718
Apr 30, 20252.602.602.322.472.47-7.11%2,760
Apr 29, 20252.592.662.482.662.662.31%12,682
Apr 28, 20252.552.602.532.602.60-2.26%6,360
Apr 25, 20252.442.662.222.662.66-15,469
Apr 24, 20252.492.662.412.662.668.79%19,431
Apr 23, 20252.302.452.252.452.4512.88%31,383
Apr 22, 20252.172.172.172.172.170.74%786
Apr 21, 20252.152.152.152.152.15-2.27%3,124
Apr 17, 20252.292.302.152.202.20-4.35%3,249
Apr 16, 20252.102.342.102.302.306.98%4,488
Apr 15, 20252.142.262.072.152.15-3.85%11,120
Apr 14, 20252.242.242.242.242.241.64%793
Apr 11, 20252.152.402.152.202.20-4.35%50,023
Apr 10, 20252.052.302.052.302.305.99%1,659
Apr 9, 20252.112.302.102.172.17-19,509
Apr 8, 20252.242.242.172.172.170.93%2,002
Apr 7, 20252.162.252.012.152.15-2.71%7,736
Apr 4, 20252.272.552.202.212.21-4.33%9,831
Apr 3, 20252.332.332.272.312.31-0.86%3,216
Apr 2, 20252.242.332.232.332.334.95%4,074
Apr 1, 20252.182.452.182.222.221.83%4,297
Mar 31, 20252.182.312.162.182.18-1.36%2,413
Mar 28, 20252.242.282.192.212.21-2.13%6,864
Mar 27, 20252.232.332.202.262.26-0.53%6,523
Mar 26, 20252.252.282.212.272.271.79%2,742
Mar 25, 20252.142.292.122.232.235.19%18,452
Mar 24, 20252.062.292.052.122.123.92%47,961
Mar 21, 20252.102.152.022.042.04-19,562
Mar 20, 20252.052.142.012.042.04-2.39%11,290
Mar 19, 20252.162.172.092.092.09-3.69%7,811
Mar 18, 20252.062.172.012.172.173.83%5,499
Mar 17, 20252.072.102.062.092.090.97%3,627
Mar 14, 20252.052.242.052.072.070.98%11,177
Mar 13, 20252.442.452.052.052.05-17.67%57,836
Mar 12, 20252.562.582.422.492.49-4.60%3,927
Mar 11, 20252.652.652.482.612.61-5,203
Mar 10, 20252.682.682.522.612.61-2.61%6,372
Mar 7, 20252.582.682.422.682.683.88%6,028
Mar 6, 20252.542.642.432.582.581.57%11,283
Mar 5, 20252.502.552.482.542.545.39%5,724
Mar 4, 20252.572.572.402.412.41-4.74%17,334
Mar 3, 20252.582.632.522.532.53-6.64%6,207
Feb 28, 20252.572.712.522.712.712.26%27,638
Feb 27, 20252.682.752.652.652.65-1.27%14,086
Feb 26, 20252.732.732.672.682.68-6.81%8,333
Feb 25, 20252.882.882.742.882.885.49%6,808
Feb 24, 20252.852.932.722.732.73-2.85%3,635
Feb 21, 20253.003.052.812.812.81-4.75%8,123
Feb 20, 20252.902.962.902.952.950.85%4,537