Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.260
+0.420 (22.83%)
At close: Aug 25, 2025, 4:00 PM
2.260
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:52 PM EDT

Fluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20251.842.391.842.262.2622.83%230,255
Aug 22, 20251.891.951.801.841.84-2.65%64,758
Aug 21, 20251.952.011.701.891.89-5.03%247,272
Aug 20, 20252.482.551.931.991.99-12.72%975,453
Aug 19, 20252.212.432.212.282.283.17%3,382,180
Aug 18, 20252.342.392.212.212.21-4.99%14,903
Aug 15, 20252.472.522.292.332.33-3.08%18,925
Aug 14, 20252.342.402.342.402.40-1.23%1,310
Aug 13, 20252.352.602.312.432.437.52%62,346
Aug 12, 20252.382.402.252.262.26-3.00%2,804
Aug 11, 20252.272.482.152.332.331.30%54,523
Aug 8, 20252.442.442.202.302.301.32%11,892
Aug 7, 20252.422.422.112.272.271.34%9,466
Aug 6, 20252.152.322.112.242.240.22%16,161
Aug 5, 20252.332.332.132.242.24-6.88%2,279
Aug 4, 20252.232.402.172.402.4014.29%9,787
Aug 1, 20252.192.192.002.102.10-8.30%4,906
Jul 31, 20252.182.292.182.292.292.51%7,143
Jul 30, 20252.202.322.182.232.23-0.71%1,842
Jul 29, 20252.232.392.202.252.25-0.88%15,839
Jul 28, 20252.272.482.222.272.27-2.16%14,357
Jul 25, 20252.432.432.172.322.32-5.69%20,329
Jul 24, 20252.703.051.902.462.46-3.53%184,131
Jul 23, 20252.192.592.192.552.5516.44%58,433
Jul 22, 20252.262.442.112.192.19-0.45%19,698
Jul 21, 20252.202.292.112.202.20-1.79%5,925
Jul 18, 20252.142.372.142.242.242.28%15,756
Jul 17, 20252.222.352.122.192.19-2.67%17,839
Jul 16, 20252.102.352.032.252.251.90%12,082
Jul 15, 20252.132.252.132.212.211.28%4,864
Jul 14, 20252.252.282.102.182.18-4.39%29,192
Jul 11, 20252.172.322.172.282.286.05%2,064
Jul 10, 20251.972.201.972.152.157.66%11,753
Jul 9, 20251.972.131.972.002.00-0.65%3,152
Jul 8, 20252.092.131.932.012.011.01%4,357
Jul 7, 20252.032.101.971.991.99-1.49%9,207
Jul 3, 20251.932.071.932.022.027.45%11,742
Jul 2, 20251.941.951.881.881.88-8.29%1,502
Jul 1, 20252.052.051.942.052.052.50%15,648
Jun 30, 20252.022.101.852.002.00-2.44%23,773
Jun 27, 20251.942.051.932.052.055.67%17,189
Jun 26, 20251.811.951.811.941.946.01%19,855
Jun 25, 20251.811.871.811.831.83-2.14%9,157
Jun 24, 20251.811.871.801.871.87-0.53%12,880
Jun 23, 20251.831.901.801.881.883.87%12,918
Jun 20, 20251.891.941.811.811.81-4.23%12,464
Jun 18, 20251.841.901.821.891.892.16%4,043
Jun 17, 20251.851.901.801.851.852.78%5,924
Jun 16, 20251.801.801.781.801.80-16,142
Jun 13, 20251.841.871.801.801.80-4.15%10,314