Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.280
+0.130 (6.05%)
Jul 11, 2025, 4:00 PM - Market closed
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.17 | 2.32 | 2.17 | 2.28 | 2.28 | 6.05% | 2,064 |
| Jul 10, 2025 | 1.97 | 2.20 | 1.97 | 2.15 | 2.15 | 7.66% | 11,753 |
| Jul 9, 2025 | 1.97 | 2.13 | 1.97 | 2.00 | 2.00 | -0.65% | 3,152 |
| Jul 8, 2025 | 2.09 | 2.13 | 1.93 | 2.01 | 2.01 | 1.01% | 4,357 |
| Jul 7, 2025 | 2.03 | 2.10 | 1.97 | 1.99 | 1.99 | -1.49% | 9,207 |
| Jul 3, 2025 | 1.93 | 2.07 | 1.93 | 2.02 | 2.02 | 7.45% | 11,742 |
| Jul 2, 2025 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -8.29% | 1,502 |
| Jul 1, 2025 | 2.05 | 2.05 | 1.94 | 2.05 | 2.05 | 2.50% | 15,648 |
| Jun 30, 2025 | 2.02 | 2.10 | 1.85 | 2.00 | 2.00 | -2.44% | 23,773 |
| Jun 27, 2025 | 1.94 | 2.05 | 1.93 | 2.05 | 2.05 | 5.67% | 17,189 |
| Jun 26, 2025 | 1.81 | 1.95 | 1.81 | 1.94 | 1.94 | 6.01% | 19,855 |
| Jun 25, 2025 | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | -2.14% | 9,157 |
| Jun 24, 2025 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | -0.53% | 12,880 |
| Jun 23, 2025 | 1.83 | 1.90 | 1.80 | 1.88 | 1.88 | 3.87% | 12,918 |
| Jun 20, 2025 | 1.89 | 1.94 | 1.81 | 1.81 | 1.81 | -4.23% | 12,464 |
| Jun 18, 2025 | 1.84 | 1.90 | 1.82 | 1.89 | 1.89 | 2.16% | 4,043 |
| Jun 17, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | 2.78% | 5,924 |
| Jun 16, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 16,142 |
| Jun 13, 2025 | 1.84 | 1.87 | 1.80 | 1.80 | 1.80 | -4.15% | 10,314 |
| Jun 12, 2025 | 1.90 | 1.90 | 1.80 | 1.88 | 1.88 | 1.24% | 2,660 |
| Jun 11, 2025 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 1.37% | 23,366 |
| Jun 10, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -3.68% | 51,322 |
| Jun 9, 2025 | 1.87 | 1.93 | 1.85 | 1.90 | 1.90 | -2.06% | 14,296 |
| Jun 6, 2025 | 1.80 | 2.02 | 1.75 | 1.94 | 1.94 | -2.02% | 12,999 |
| Jun 5, 2025 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 5.32% | 4,559 |
| Jun 4, 2025 | 1.91 | 2.00 | 1.88 | 1.88 | 1.88 | -1.05% | 12,123 |
| Jun 3, 2025 | 1.80 | 1.92 | 1.80 | 1.90 | 1.90 | 5.56% | 26,725 |
| Jun 2, 2025 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | - | 9,255 |
| May 30, 2025 | 1.76 | 1.85 | 1.76 | 1.80 | 1.80 | - | 17,296 |
| May 29, 2025 | 1.70 | 1.82 | 1.69 | 1.80 | 1.80 | 3.15% | 4,808 |
| May 28, 2025 | 1.67 | 1.75 | 1.62 | 1.75 | 1.75 | 4.49% | 30,781 |
| May 27, 2025 | 1.54 | 1.77 | 1.54 | 1.67 | 1.67 | 7.05% | 12,347 |
| May 23, 2025 | 1.65 | 1.69 | 1.53 | 1.56 | 1.56 | -7.31% | 41,438 |
| May 22, 2025 | 1.95 | 1.95 | 1.50 | 1.68 | 1.68 | -15.43% | 119,273 |
| May 21, 2025 | 2.10 | 2.12 | 1.98 | 1.99 | 1.99 | -7.44% | 14,963 |
| May 20, 2025 | 2.14 | 2.15 | 2.05 | 2.15 | 2.15 | 1.42% | 29,812 |
| May 19, 2025 | 2.42 | 2.42 | 2.11 | 2.12 | 2.12 | -11.67% | 29,895 |
| May 16, 2025 | 2.36 | 2.69 | 2.20 | 2.40 | 2.40 | -0.62% | 47,970 |
| May 15, 2025 | 2.35 | 2.50 | 2.35 | 2.42 | 2.42 | 2.77% | 18,511 |
| May 14, 2025 | 2.55 | 2.64 | 2.35 | 2.35 | 2.35 | -2.49% | 8,956 |
| May 13, 2025 | 2.54 | 2.62 | 2.36 | 2.41 | 2.41 | -0.41% | 11,723 |
| May 12, 2025 | 2.35 | 2.68 | 2.34 | 2.42 | 2.42 | 3.42% | 87,532 |
| May 9, 2025 | 2.36 | 2.48 | 2.31 | 2.34 | 2.34 | -3.11% | 5,573 |
| May 8, 2025 | 2.42 | 2.65 | 2.25 | 2.42 | 2.42 | 4.55% | 21,179 |
| May 7, 2025 | 2.34 | 2.58 | 2.21 | 2.31 | 2.31 | - | 21,452 |
| May 6, 2025 | 2.19 | 2.50 | 2.19 | 2.31 | 2.31 | 4.29% | 12,630 |
| May 5, 2025 | 2.46 | 2.70 | 2.15 | 2.22 | 2.22 | -8.85% | 64,090 |
| May 2, 2025 | 2.44 | 2.48 | 2.37 | 2.43 | 2.43 | -0.41% | 3,775 |
| May 1, 2025 | 2.34 | 2.46 | 2.23 | 2.44 | 2.44 | -1.25% | 8,718 |
| Apr 30, 2025 | 2.60 | 2.60 | 2.32 | 2.47 | 2.47 | -7.11% | 2,760 |