Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.120
-0.170 (-7.42%)
At close: Aug 1, 2025, 4:00 PM
2.140
+0.020 (0.94%)
After-hours: Aug 1, 2025, 4:38 PM EDT
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.19 | 2.19 | 2.00 | 2.10 | 2.10 | -8.30% | 4,906 |
| Jul 31, 2025 | 2.18 | 2.29 | 2.18 | 2.29 | 2.29 | 2.51% | 7,143 |
| Jul 30, 2025 | 2.20 | 2.32 | 2.18 | 2.23 | 2.23 | -0.71% | 1,842 |
| Jul 29, 2025 | 2.23 | 2.39 | 2.20 | 2.25 | 2.25 | -0.88% | 15,839 |
| Jul 28, 2025 | 2.27 | 2.48 | 2.22 | 2.27 | 2.27 | -2.16% | 14,357 |
| Jul 25, 2025 | 2.43 | 2.43 | 2.17 | 2.32 | 2.32 | -5.69% | 20,329 |
| Jul 24, 2025 | 2.70 | 3.05 | 1.90 | 2.46 | 2.46 | -3.53% | 184,131 |
| Jul 23, 2025 | 2.19 | 2.59 | 2.19 | 2.55 | 2.55 | 16.44% | 58,433 |
| Jul 22, 2025 | 2.26 | 2.44 | 2.11 | 2.19 | 2.19 | -0.45% | 19,698 |
| Jul 21, 2025 | 2.20 | 2.29 | 2.11 | 2.20 | 2.20 | -1.79% | 5,925 |
| Jul 18, 2025 | 2.14 | 2.37 | 2.14 | 2.24 | 2.24 | 2.28% | 15,756 |
| Jul 17, 2025 | 2.22 | 2.35 | 2.12 | 2.19 | 2.19 | -2.67% | 17,839 |
| Jul 16, 2025 | 2.10 | 2.35 | 2.03 | 2.25 | 2.25 | 1.90% | 12,082 |
| Jul 15, 2025 | 2.13 | 2.25 | 2.13 | 2.21 | 2.21 | 1.28% | 4,864 |
| Jul 14, 2025 | 2.25 | 2.28 | 2.10 | 2.18 | 2.18 | -4.39% | 29,192 |
| 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 |