Fluent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.74	3.95	3.68	3.78	3.78	-1.05%	64,393
Jan 29, 2026	3.72	3.93	3.60	3.82	3.82	1.33%	61,489
Jan 28, 2026	3.98	4.00	3.68	3.77	3.77	-4.07%	70,966
Jan 27, 2026	3.85	3.94	3.64	3.93	3.93	2.08%	47,736
Jan 26, 2026	3.88	3.94	3.76	3.85	3.85	0.79%	44,203
Jan 23, 2026	3.48	3.97	3.36	3.82	3.82	10.40%	95,920
Jan 22, 2026	3.26	3.49	3.24	3.46	3.46	8.46%	86,081
Jan 21, 2026	3.00	3.20	2.93	3.19	3.19	5.28%	49,112
Jan 20, 2026	2.94	3.13	2.85	3.03	3.03	2.36%	29,059
Jan 16, 2026	3.00	3.11	2.92	2.96	2.96	-1.66%	31,583
Jan 15, 2026	3.13	3.24	3.01	3.01	3.01	-5.35%	40,504
Jan 14, 2026	3.31	3.41	3.17	3.18	3.18	-1.85%	78,251
Jan 13, 2026	3.20	3.56	3.11	3.24	3.24	5.54%	171,992
Jan 12, 2026	3.16	3.25	3.06	3.07	3.07	-2.54%	38,678
Jan 9, 2026	2.93	3.23	2.93	3.15	3.15	7.51%	65,509
Jan 8, 2026	3.23	3.23	2.81	2.93	2.93	-8.72%	53,347
Jan 7, 2026	2.89	3.28	2.89	3.21	3.21	9.56%	127,770
Jan 6, 2026	2.60	2.97	2.57	2.93	2.93	10.98%	135,982
Jan 5, 2026	2.56	2.72	2.55	2.64	2.64	4.35%	36,139
Jan 2, 2026	2.40	2.59	2.40	2.53	2.53	5.42%	47,440
Dec 31, 2025	2.40	2.44	2.20	2.40	2.40	-	34,491
Dec 30, 2025	2.54	2.55	2.35	2.40	2.40	-5.51%	29,842
Dec 29, 2025	2.49	2.65	2.44	2.54	2.54	0.40%	77,802
Dec 26, 2025	2.45	2.70	2.39	2.53	2.53	2.43%	45,577
Dec 24, 2025	2.74	2.77	2.32	2.47	2.47	-10.18%	109,693
Dec 23, 2025	2.30	2.76	2.27	2.75	2.75	16.03%	114,795
Dec 22, 2025	1.96	2.37	1.95	2.37	2.37	16.75%	126,364
Dec 19, 2025	2.03	2.13	1.94	2.03	2.03	-2.87%	192,706
Dec 18, 2025	2.00	2.20	2.00	2.09	2.09	4.50%	18,892
Dec 17, 2025	2.06	2.10	1.99	2.00	2.00	-2.91%	55,657
Dec 16, 2025	2.15	2.22	2.00	2.06	2.06	-3.29%	51,664
Dec 15, 2025	2.17	2.25	2.12	2.13	2.13	-3.62%	24,158
Dec 12, 2025	2.21	2.33	2.20	2.21	2.21	1.84%	27,838
Dec 11, 2025	2.08	2.24	2.08	2.17	2.17	2.84%	28,830
Dec 10, 2025	2.24	2.24	2.02	2.11	2.11	-3.65%	52,743
Dec 9, 2025	2.04	2.25	2.04	2.19	2.19	4.78%	56,998
Dec 8, 2025	1.92	2.11	1.85	2.09	2.09	11.17%	58,325
Dec 5, 2025	1.91	1.91	1.88	1.88	1.88	-1.57%	20,424
Dec 4, 2025	1.85	1.91	1.85	1.91	1.91	0.53%	11,454
Dec 3, 2025	1.83	1.93	1.83	1.90	1.90	1.60%	14,892
Dec 2, 2025	1.77	1.92	1.76	1.87	1.87	6.25%	35,170
Dec 1, 2025	1.73	1.82	1.73	1.76	1.76	-1.12%	6,630
Nov 28, 2025	1.76	1.82	1.72	1.78	1.78	-	13,024
Nov 26, 2025	1.74	1.82	1.73	1.78	1.78	3.49%	16,220
Nov 25, 2025	1.77	1.78	1.71	1.72	1.72	0.29%	23,352
Nov 24, 2025	1.83	1.83	1.70	1.72	1.72	-6.28%	58,222
Nov 21, 2025	1.86	1.89	1.83	1.83	1.83	-2.66%	10,558
Nov 20, 2025	1.87	1.90	1.85	1.88	1.88	0.53%	11,719
Nov 19, 2025	1.97	1.97	1.85	1.87	1.87	-2.60%	15,428
Nov 18, 2025	1.85	1.92	1.85	1.92	1.92	2.67%	7,453