Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.935
-0.165 (-5.32%)
Nov 20, 2024, 4:00 PM EST - Market closed
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.05 | 3.20 | 2.90 | 2.94 | 2.94 | -5.32% | 36,633 |
| Nov 19, 2024 | 3.22 | 3.36 | 3.09 | 3.10 | 3.10 | -2.52% | 20,293 |
| Nov 18, 2024 | 2.82 | 3.46 | 2.82 | 3.18 | 3.18 | 12.77% | 37,971 |
| Nov 15, 2024 | 3.00 | 3.00 | 2.81 | 2.82 | 2.82 | -6.62% | 26,332 |
| Nov 14, 2024 | 3.00 | 3.09 | 3.00 | 3.02 | 3.02 | - | 12,899 |
| Nov 13, 2024 | 3.13 | 3.20 | 3.02 | 3.02 | 3.02 | -5.33% | 4,416 |
| Nov 12, 2024 | 2.92 | 3.19 | 2.91 | 3.19 | 3.19 | 7.77% | 16,300 |
| Nov 11, 2024 | 2.95 | 3.12 | 2.91 | 2.96 | 2.96 | -2.63% | 6,988 |
| Nov 8, 2024 | 2.91 | 3.10 | 2.91 | 3.04 | 3.04 | 3.40% | 16,684 |
| Nov 7, 2024 | 2.92 | 3.05 | 2.92 | 2.94 | 2.94 | -2.97% | 10,636 |
| Nov 6, 2024 | 2.94 | 3.11 | 2.94 | 3.03 | 3.03 | 3.06% | 5,470 |
| Nov 5, 2024 | 2.92 | 3.05 | 2.91 | 2.94 | 2.94 | -3.61% | 10,314 |
| Nov 4, 2024 | 3.01 | 3.05 | 2.96 | 3.05 | 3.05 | 2.69% | 13,662 |
| Nov 1, 2024 | 2.94 | 3.05 | 2.94 | 2.97 | 2.97 | 0.34% | 1,956 |
| Oct 31, 2024 | 3.00 | 3.04 | 2.95 | 2.96 | 2.96 | -3.27% | 45,900 |
| Oct 30, 2024 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | -3.47% | 5,030 |
| Oct 29, 2024 | 3.05 | 3.18 | 3.02 | 3.17 | 3.17 | 4.62% | 6,553 |
| Oct 28, 2024 | 3.02 | 3.15 | 3.01 | 3.03 | 3.03 | - | 8,528 |
| Oct 25, 2024 | 3.21 | 3.25 | 3.03 | 3.03 | 3.03 | -5.31% | 8,786 |
| Oct 24, 2024 | 3.33 | 3.35 | 3.13 | 3.20 | 3.20 | -2.74% | 9,248 |
| Oct 23, 2024 | 3.12 | 3.35 | 3.05 | 3.29 | 3.29 | 8.58% | 32,390 |
| Oct 22, 2024 | 3.06 | 3.17 | 3.01 | 3.03 | 3.03 | 2.36% | 9,815 |
| Oct 21, 2024 | 3.06 | 3.11 | 2.96 | 2.96 | 2.96 | -0.67% | 7,597 |
| Oct 18, 2024 | 3.04 | 3.25 | 2.98 | 2.98 | 2.98 | -1.00% | 20,162 |
| Oct 17, 2024 | 3.21 | 3.23 | 2.99 | 3.01 | 3.01 | -3.22% | 19,895 |
| Oct 16, 2024 | 3.18 | 3.28 | 3.00 | 3.11 | 3.11 | 0.42% | 12,756 |
| Oct 15, 2024 | 3.14 | 3.15 | 2.82 | 3.10 | 3.10 | 7.53% | 19,857 |
| Oct 14, 2024 | 3.16 | 3.16 | 2.86 | 2.88 | 2.88 | -4.95% | 10,463 |
| Oct 11, 2024 | 2.73 | 3.03 | 2.73 | 3.03 | 3.03 | 4.30% | 28,693 |
| Oct 10, 2024 | 2.85 | 2.92 | 2.85 | 2.91 | 2.91 | 1.93% | 9,887 |
| Oct 9, 2024 | 2.81 | 3.01 | 2.70 | 2.85 | 2.85 | 0.71% | 74,899 |
| Oct 8, 2024 | 3.41 | 3.41 | 2.79 | 2.83 | 2.83 | -4.07% | 20,293 |
| Oct 7, 2024 | 2.97 | 2.98 | 2.81 | 2.95 | 2.95 | 0.68% | 12,613 |
| Oct 4, 2024 | 3.34 | 3.34 | 2.93 | 2.93 | 2.93 | -9.01% | 34,779 |
| Oct 3, 2024 | 3.22 | 3.29 | 3.18 | 3.22 | 3.22 | -1.83% | 3,803 |
| Oct 2, 2024 | 3.46 | 3.68 | 3.22 | 3.28 | 3.28 | -4.37% | 11,448 |
| Oct 1, 2024 | 3.72 | 3.72 | 3.43 | 3.43 | 3.43 | -6.28% | 4,379 |
| Sep 30, 2024 | 3.59 | 3.74 | 3.56 | 3.66 | 3.66 | 3.10% | 13,833 |
| Sep 27, 2024 | 3.64 | 3.79 | 3.43 | 3.55 | 3.55 | -4.05% | 11,150 |
| Sep 26, 2024 | 3.75 | 3.75 | 3.56 | 3.70 | 3.70 | -2.89% | 21,519 |
| Sep 25, 2024 | 3.69 | 3.83 | 3.53 | 3.81 | 3.81 | 6.42% | 24,054 |
| Sep 24, 2024 | 3.36 | 3.64 | 3.30 | 3.58 | 3.58 | 8.81% | 42,674 |
| Sep 23, 2024 | 2.92 | 3.29 | 2.83 | 3.29 | 3.29 | 13.84% | 68,246 |
| Sep 20, 2024 | 2.65 | 2.89 | 2.63 | 2.89 | 2.89 | 7.84% | 69,229 |
| Sep 19, 2024 | 2.72 | 2.72 | 2.60 | 2.68 | 2.68 | 2.29% | 28,130 |
| Sep 18, 2024 | 2.66 | 2.79 | 2.62 | 2.62 | 2.62 | -2.24% | 11,735 |
| Sep 17, 2024 | 2.67 | 2.77 | 2.67 | 2.68 | 2.68 | -2.19% | 9,332 |
| Sep 16, 2024 | 2.66 | 2.81 | 2.60 | 2.74 | 2.74 | 3.40% | 21,249 |
| Sep 13, 2024 | 2.55 | 2.81 | 2.55 | 2.65 | 2.65 | 3.52% | 16,590 |
| Sep 12, 2024 | 2.76 | 2.77 | 2.56 | 2.56 | 2.56 | -7.25% | 161,119 |
| Sep 11, 2024 | 2.75 | 2.86 | 2.75 | 2.76 | 2.76 | 0.36% | 11,849 |
| Sep 10, 2024 | 2.76 | 2.84 | 2.75 | 2.75 | 2.75 | - | 4,029 |
| Sep 9, 2024 | 2.75 | 2.85 | 2.73 | 2.75 | 2.75 | -0.36% | 26,519 |
| Sep 6, 2024 | 2.82 | 2.94 | 2.75 | 2.76 | 2.76 | 0.36% | 6,074 |
| Sep 5, 2024 | 2.77 | 2.85 | 2.75 | 2.75 | 2.75 | -5.01% | 2,196 |
| Sep 4, 2024 | 2.89 | 2.97 | 2.76 | 2.90 | 2.90 | 5.27% | 6,492 |
| Sep 3, 2024 | 2.84 | 2.87 | 2.75 | 2.75 | 2.75 | -3.17% | 3,562 |
| Aug 30, 2024 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | 0.35% | 10,630 |
| Aug 29, 2024 | 2.71 | 2.87 | 2.68 | 2.83 | 2.83 | 2.54% | 12,939 |
| Aug 28, 2024 | 2.84 | 2.85 | 2.76 | 2.76 | 2.76 | -2.13% | 14,378 |
| Aug 27, 2024 | 2.81 | 2.91 | 2.65 | 2.82 | 2.82 | 3.30% | 33,285 |
| Aug 26, 2024 | 2.72 | 2.93 | 2.71 | 2.73 | 2.73 | -1.09% | 8,280 |
| Aug 23, 2024 | 2.71 | 2.94 | 2.71 | 2.76 | 2.76 | 0.73% | 11,123 |
| Aug 22, 2024 | 2.81 | 2.82 | 2.66 | 2.74 | 2.74 | -2.14% | 44,786 |
| Aug 21, 2024 | 2.88 | 2.91 | 2.72 | 2.80 | 2.80 | 3.32% | 17,127 |
| Aug 20, 2024 | 2.91 | 2.95 | 2.70 | 2.71 | 2.71 | -9.67% | 31,758 |
| Aug 19, 2024 | 3.05 | 3.08 | 2.93 | 3.00 | 3.00 | - | 52,311 |
| Aug 16, 2024 | 2.92 | 3.06 | 2.90 | 3.00 | 3.00 | - | 8,984 |
| Aug 15, 2024 | 2.97 | 3.03 | 2.89 | 3.00 | 3.00 | 1.01% | 24,126 |
| Aug 14, 2024 | 3.07 | 3.11 | 2.97 | 2.97 | 2.97 | -4.50% | 12,374 |
| Aug 13, 2024 | 2.93 | 3.28 | 2.92 | 3.11 | 3.11 | 6.87% | 13,321 |
| Aug 12, 2024 | 2.82 | 2.96 | 2.78 | 2.91 | 2.91 | 3.19% | 17,702 |
| Aug 9, 2024 | 2.77 | 2.94 | 2.76 | 2.82 | 2.82 | -6.31% | 24,242 |
| Aug 8, 2024 | 2.87 | 3.09 | 2.87 | 3.01 | 3.01 | -2.90% | 8,638 |
| Aug 7, 2024 | 3.04 | 3.11 | 3.04 | 3.10 | 3.10 | -0.96% | 3,684 |
| Aug 6, 2024 | 2.99 | 3.14 | 2.75 | 3.13 | 3.13 | 15.07% | 19,574 |
| Aug 5, 2024 | 2.94 | 2.94 | 2.72 | 2.72 | 2.72 | -7.48% | 13,967 |
| Aug 2, 2024 | 3.15 | 3.15 | 2.91 | 2.94 | 2.94 | -8.13% | 12,653 |
| Aug 1, 2024 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | -2.44% | 9,046 |
| Jul 31, 2024 | 3.40 | 3.41 | 3.28 | 3.28 | 3.28 | -3.53% | 18,245 |
| Jul 30, 2024 | 3.37 | 3.44 | 3.37 | 3.40 | 3.40 | - | 6,519 |
| Jul 29, 2024 | 3.59 | 3.59 | 3.40 | 3.40 | 3.40 | -2.58% | 5,634 |
| Jul 26, 2024 | 3.37 | 3.54 | 3.30 | 3.49 | 3.49 | 5.44% | 7,702 |
| Jul 25, 2024 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | 0.61% | 8,461 |
| Jul 24, 2024 | 3.32 | 3.36 | 3.29 | 3.29 | 3.29 | -2.52% | 6,872 |
| Jul 23, 2024 | 3.45 | 3.60 | 3.30 | 3.38 | 3.38 | -1.89% | 19,249 |
| Jul 22, 2024 | 3.34 | 3.44 | 3.32 | 3.44 | 3.44 | 1.47% | 36,453 |
| Jul 19, 2024 | 3.41 | 3.42 | 3.39 | 3.39 | 3.39 | -0.88% | 3,749 |
| Jul 18, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | 979 |
| Jul 17, 2024 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | 0.86% | 2,986 |
| Jul 16, 2024 | 3.51 | 3.62 | 3.43 | 3.47 | 3.47 | 1.17% | 2,509 |
| Jul 15, 2024 | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | -1.15% | 5,299 |
| Jul 12, 2024 | 3.47 | 3.60 | 3.43 | 3.47 | 3.47 | - | 8,234 |
| Jul 11, 2024 | 3.53 | 3.68 | 3.47 | 3.47 | 3.47 | 0.29% | 6,513 |
| Jul 10, 2024 | 3.47 | 3.47 | 3.42 | 3.46 | 3.46 | -1.14% | 2,753 |
| Jul 9, 2024 | 3.49 | 3.69 | 3.43 | 3.50 | 3.50 | -1.69% | 7,595 |
| Jul 8, 2024 | 3.55 | 3.70 | 3.46 | 3.56 | 3.56 | -1.39% | 15,570 |
| Jul 5, 2024 | 3.71 | 3.71 | 3.49 | 3.61 | 3.61 | 1.40% | 3,147 |
| Jul 3, 2024 | 3.64 | 3.73 | 3.56 | 3.56 | 3.56 | -1.66% | 3,118 |
| Jul 2, 2024 | 3.60 | 3.70 | 3.48 | 3.62 | 3.62 | 0.56% | 10,492 |