Skip to main content
Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
1.800
0.00 (0.00%)
At close: May 30, 2025, 4:00 PM
1.760
-0.040 (-2.22%)
After-hours: May 30, 2025, 6:08 PM EDT

Fluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.761.851.761.801.80-17,296
May 29, 20251.701.821.691.801.803.15%4,808
May 28, 20251.671.751.621.751.754.49%30,781
May 27, 20251.541.771.541.671.677.05%12,347
May 23, 20251.651.691.531.561.56-7.31%41,438
May 22, 20251.951.951.501.681.68-15.43%119,273
May 21, 20252.102.121.981.991.99-7.44%14,963
May 20, 20252.142.152.052.152.151.42%29,812
May 19, 20252.422.422.112.122.12-11.67%29,895
May 16, 20252.362.692.202.402.40-0.62%47,970
May 15, 20252.352.502.352.422.422.77%18,511
May 14, 20252.552.642.352.352.35-2.49%8,956
May 13, 20252.542.622.362.412.41-0.41%11,723
May 12, 20252.352.682.342.422.423.42%87,532
May 9, 20252.362.482.312.342.34-3.11%5,573
May 8, 20252.422.652.252.422.424.55%21,179
May 7, 20252.342.582.212.312.31-21,452
May 6, 20252.192.502.192.312.314.29%12,630
May 5, 20252.462.702.152.222.22-8.85%64,090
May 2, 20252.442.482.372.432.43-0.41%3,775
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