Skip to main content
Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.720
-0.170 (-5.88%)
Dec 20, 2024, 4:00 PM EST - Market closed

Fluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.672.872.652.722.72-5.88%69,471
Dec 19, 20242.912.972.782.892.891.40%6,823
Dec 18, 20242.872.922.832.852.852.52%19,134
Dec 17, 20242.652.912.652.782.783.73%21,677
Dec 16, 20242.752.912.652.682.68-4.96%34,050
Dec 13, 20242.792.912.652.822.821.08%16,465
Dec 12, 20242.742.912.702.792.791.82%30,428
Dec 11, 20242.732.872.702.742.74-0.72%14,583
Dec 10, 20242.852.852.722.762.76-3.16%11,497
Dec 9, 20242.792.852.712.852.853.26%11,968
Dec 6, 20242.662.782.622.762.765.75%16,312
Dec 5, 20242.622.892.602.612.61-4.67%40,581
Dec 4, 20242.652.762.652.742.742.70%14,713
Dec 3, 20242.662.712.652.672.670.19%3,481
Dec 2, 20242.702.782.652.662.66-3.59%25,066
Nov 29, 20242.802.802.752.762.76-0.36%11,928
Nov 27, 20242.782.852.742.772.77-1.07%33,299
Nov 26, 20242.812.822.782.802.80-9,854
Nov 25, 20242.792.912.782.802.80-0.36%43,064
Nov 22, 20242.812.902.752.812.81-0.35%27,454
Nov 21, 20242.862.942.822.822.82-3.92%14,648
Nov 20, 20243.053.202.902.942.94-5.32%36,633
Nov 19, 20243.223.363.093.103.10-2.52%20,293
Nov 18, 20242.823.462.823.183.1812.77%37,971
Nov 15, 20243.003.002.812.822.82-6.62%26,332
Nov 14, 20243.003.093.003.023.02-12,899
Nov 13, 20243.133.203.023.023.02-5.33%4,416
Nov 12, 20242.923.192.913.193.197.77%16,300
Nov 11, 20242.953.122.912.962.96-2.63%6,988
Nov 8, 20242.913.102.913.043.043.40%16,684
Nov 7, 20242.923.052.922.942.94-2.97%10,636
Nov 6, 20242.943.112.943.033.033.06%5,470
Nov 5, 20242.923.052.912.942.94-3.61%10,314
Nov 4, 20243.013.052.963.053.052.69%13,662
Nov 1, 20242.943.052.942.972.970.34%1,956
Oct 31, 20243.003.042.952.962.96-3.27%45,900
Oct 30, 20243.023.103.023.063.06-3.47%5,030
Oct 29, 20243.053.183.023.173.174.62%6,553
Oct 28, 20243.023.153.013.033.03-8,528
Oct 25, 20243.213.253.033.033.03-5.31%8,786
Oct 24, 20243.333.353.133.203.20-2.74%9,248
Oct 23, 20243.123.353.053.293.298.58%32,390
Oct 22, 20243.063.173.013.033.032.36%9,815
Oct 21, 20243.063.112.962.962.96-0.67%7,597
Oct 18, 20243.043.252.982.982.98-1.00%20,162
Oct 17, 20243.213.232.993.013.01-3.22%19,895
Oct 16, 20243.183.283.003.113.110.42%12,756
Oct 15, 20243.143.152.823.103.107.53%19,857
Oct 14, 20243.163.162.862.882.88-4.95%10,463
Oct 11, 20242.733.032.733.033.034.30%28,693
Oct 10, 20242.852.922.852.912.911.93%9,887
Oct 9, 20242.813.012.702.852.850.71%74,899
Oct 8, 20243.413.412.792.832.83-4.07%20,293
Oct 7, 20242.972.982.812.952.950.68%12,613
Oct 4, 20243.343.342.932.932.93-9.01%34,779
Oct 3, 20243.223.293.183.223.22-1.83%3,803
Oct 2, 20243.463.683.223.283.28-4.37%11,448
Oct 1, 20243.723.723.433.433.43-6.28%4,379
Sep 30, 20243.593.743.563.663.663.10%13,833
Sep 27, 20243.643.793.433.553.55-4.05%11,150
Sep 26, 20243.753.753.563.703.70-2.89%21,519
Sep 25, 20243.693.833.533.813.816.42%24,054
Sep 24, 20243.363.643.303.583.588.81%42,674
Sep 23, 20242.923.292.833.293.2913.84%68,246
Sep 20, 20242.652.892.632.892.897.84%69,229
Sep 19, 20242.722.722.602.682.682.29%28,130
Sep 18, 20242.662.792.622.622.62-2.24%11,735
Sep 17, 20242.672.772.672.682.68-2.19%9,332
Sep 16, 20242.662.812.602.742.743.40%21,249
Sep 13, 20242.552.812.552.652.653.52%16,590
Sep 12, 20242.762.772.562.562.56-7.25%161,119
Sep 11, 20242.752.862.752.762.760.36%11,849
Sep 10, 20242.762.842.752.752.75-4,029
Sep 9, 20242.752.852.732.752.75-0.36%26,519
Sep 6, 20242.822.942.752.762.760.36%6,074
Sep 5, 20242.772.852.752.752.75-5.01%2,196
Sep 4, 20242.892.972.762.902.905.27%6,492
Sep 3, 20242.842.872.752.752.75-3.17%3,562
Aug 30, 20242.862.862.822.842.840.35%10,630
Aug 29, 20242.712.872.682.832.832.54%12,939
Aug 28, 20242.842.852.762.762.76-2.13%14,378
Aug 27, 20242.812.912.652.822.823.30%33,285
Aug 26, 20242.722.932.712.732.73-1.09%8,280
Aug 23, 20242.712.942.712.762.760.73%11,123
Aug 22, 20242.812.822.662.742.74-2.14%44,786
Aug 21, 20242.882.912.722.802.803.32%17,127
Aug 20, 20242.912.952.702.712.71-9.67%31,758
Aug 19, 20243.053.082.933.003.00-52,311
Aug 16, 20242.923.062.903.003.00-8,984
Aug 15, 20242.973.032.893.003.001.01%24,126
Aug 14, 20243.073.112.972.972.97-4.50%12,374
Aug 13, 20242.933.282.923.113.116.87%13,321
Aug 12, 20242.822.962.782.912.913.19%17,702
Aug 9, 20242.772.942.762.822.82-6.31%24,242
Aug 8, 20242.873.092.873.013.01-2.90%8,638
Aug 7, 20243.043.113.043.103.10-0.96%3,684
Aug 6, 20242.993.142.753.133.1315.07%19,574
Aug 5, 20242.942.942.722.722.72-7.48%13,967
Aug 2, 20243.153.152.912.942.94-8.13%12,653
Aug 1, 20243.353.353.203.203.20-2.44%9,046