Fluent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.18	2.31	2.16	2.18	2.18	-1.36%	2,413
Mar 28, 2025	2.24	2.28	2.19	2.21	2.21	-2.13%	6,864
Mar 27, 2025	2.23	2.33	2.20	2.26	2.26	-0.53%	6,523
Mar 26, 2025	2.25	2.28	2.21	2.27	2.27	1.79%	2,742
Mar 25, 2025	2.14	2.29	2.12	2.23	2.23	5.19%	18,452
Mar 24, 2025	2.06	2.29	2.05	2.12	2.12	3.92%	47,961
Mar 21, 2025	2.10	2.15	2.02	2.04	2.04	-	19,562
Mar 20, 2025	2.05	2.14	2.01	2.04	2.04	-2.39%	11,290
Mar 19, 2025	2.16	2.17	2.09	2.09	2.09	-3.69%	7,811
Mar 18, 2025	2.06	2.17	2.01	2.17	2.17	3.83%	5,499
Mar 17, 2025	2.07	2.10	2.06	2.09	2.09	0.97%	3,627
Mar 14, 2025	2.05	2.24	2.05	2.07	2.07	0.98%	11,177
Mar 13, 2025	2.44	2.45	2.05	2.05	2.05	-17.67%	57,836
Mar 12, 2025	2.56	2.58	2.42	2.49	2.49	-4.60%	3,927
Mar 11, 2025	2.65	2.65	2.48	2.61	2.61	-	5,203
Mar 10, 2025	2.68	2.68	2.52	2.61	2.61	-2.61%	6,372
Mar 7, 2025	2.58	2.68	2.42	2.68	2.68	3.88%	6,028
Mar 6, 2025	2.54	2.64	2.43	2.58	2.58	1.57%	11,283
Mar 5, 2025	2.50	2.55	2.48	2.54	2.54	5.39%	5,724
Mar 4, 2025	2.57	2.57	2.40	2.41	2.41	-4.74%	17,334
Mar 3, 2025	2.58	2.63	2.52	2.53	2.53	-6.64%	6,207
Feb 28, 2025	2.57	2.71	2.52	2.71	2.71	2.26%	27,638
Feb 27, 2025	2.68	2.75	2.65	2.65	2.65	-1.27%	14,086
Feb 26, 2025	2.73	2.73	2.67	2.68	2.68	-6.81%	8,333
Feb 25, 2025	2.88	2.88	2.74	2.88	2.88	5.49%	6,808
Feb 24, 2025	2.85	2.93	2.72	2.73	2.73	-2.85%	3,635
Feb 21, 2025	3.00	3.05	2.81	2.81	2.81	-4.75%	8,123
Feb 20, 2025	2.90	2.96	2.90	2.95	2.95	0.85%	4,537
Feb 19, 2025	2.90	2.98	2.90	2.93	2.93	0.17%	6,079
Feb 18, 2025	2.87	3.05	2.87	2.92	2.92	1.04%	16,909
Feb 14, 2025	2.89	3.03	2.89	2.89	2.89	-1.03%	938
Feb 13, 2025	2.91	3.04	2.87	2.92	2.92	-0.34%	9,703
Feb 12, 2025	2.85	3.05	2.85	2.93	2.93	-1.51%	11,884
Feb 11, 2025	2.88	3.04	2.88	2.98	2.98	1.88%	5,451
Feb 10, 2025	3.04	3.05	2.85	2.92	2.92	-3.95%	6,486
Feb 7, 2025	2.87	3.05	2.87	3.04	3.04	2.70%	2,876
Feb 6, 2025	2.94	3.12	2.89	2.96	2.96	2.25%	13,503
Feb 5, 2025	2.78	2.92	2.78	2.90	2.90	2.66%	11,980
Feb 4, 2025	2.83	2.85	2.80	2.82	2.82	-1.74%	4,892
Feb 3, 2025	2.84	2.91	2.76	2.87	2.87	1.41%	3,733
Jan 31, 2025	2.77	2.89	2.77	2.83	2.83	-0.70%	4,276
Jan 30, 2025	2.78	2.86	2.78	2.85	2.85	1.42%	4,500
Jan 29, 2025	2.81	2.86	2.80	2.81	2.81	-1.75%	2,217
Jan 28, 2025	2.80	2.86	2.80	2.86	2.86	0.70%	1,792
Jan 27, 2025	2.85	2.85	2.76	2.84	2.84	0.35%	1,352
Jan 24, 2025	2.84	2.93	2.77	2.83	2.83	0.35%	6,421
Jan 23, 2025	2.77	2.90	2.76	2.82	2.82	1.81%	7,062
Jan 22, 2025	2.85	2.85	2.75	2.77	2.77	-1.07%	13,929
Jan 21, 2025	2.86	2.93	2.79	2.80	2.80	-3.05%	9,565
Jan 17, 2025	2.88	2.95	2.72	2.89	2.89	-0.41%	4,394