Fluent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	3.73	3.73	3.73	3.73	-	1.78%	593
Jul 20, 2026	3.64	3.78	3.64	3.66	3.66	-1.88%	5,597
Jul 17, 2026	3.61	3.75	3.54	3.73	3.73	2.19%	11,031
Jul 16, 2026	3.65	3.75	3.52	3.65	3.65	1.11%	37,327
Jul 15, 2026	3.71	3.79	3.61	3.61	3.61	-1.50%	13,745
Jul 14, 2026	3.56	3.75	3.39	3.67	3.67	4.42%	22,686
Jul 13, 2026	3.71	3.77	3.40	3.51	3.51	-5.39%	15,387
Jul 10, 2026	3.75	3.83	3.66	3.71	3.71	1.37%	6,251
Jul 9, 2026	3.78	3.89	3.66	3.66	3.66	-2.92%	9,482
Jul 8, 2026	3.80	4.09	3.60	3.77	3.77	-2.58%	29,700
Jul 7, 2026	3.97	4.10	3.87	3.87	3.87	-4.68%	22,917
Jul 6, 2026	3.91	4.06	3.89	4.06	4.06	4.10%	21,847
Jul 2, 2026	3.93	4.11	3.84	3.90	3.90	-3.23%	26,978
Jul 1, 2026	3.73	4.15	3.66	4.03	4.03	8.04%	106,966
Jun 30, 2026	3.55	3.79	3.55	3.73	3.73	4.19%	46,604
Jun 29, 2026	3.30	3.73	3.30	3.58	3.58	7.83%	87,712
Jun 26, 2026	3.20	3.33	3.06	3.32	3.32	2.47%	28,399
Jun 25, 2026	3.42	3.42	3.24	3.24	3.24	-3.57%	19,201
Jun 24, 2026	3.32	3.45	3.31	3.36	3.36	-0.88%	23,633
Jun 23, 2026	3.29	3.39	3.19	3.39	3.39	5.61%	45,663
Jun 22, 2026	3.03	3.31	2.89	3.21	3.21	6.29%	58,477
Jun 18, 2026	2.92	3.04	2.84	3.02	3.02	1.00%	60,416
Jun 17, 2026	2.72	3.18	2.60	2.99	2.99	11.15%	109,722
Jun 16, 2026	2.60	2.75	2.54	2.69	2.69	3.07%	84,621
Jun 15, 2026	2.66	2.86	2.48	2.61	2.61	-2.61%	184,483
Jun 12, 2026	2.33	3.45	2.33	2.68	2.68	18.58%	3,460,141
Jun 11, 2026	2.28	2.31	2.24	2.26	2.26	1.80%	2,738
Jun 10, 2026	2.25	2.34	2.21	2.22	2.22	0.91%	11,378
Jun 9, 2026	2.29	2.34	2.20	2.20	2.20	-2.22%	9,350
Jun 8, 2026	2.29	2.29	2.23	2.25	2.25	1.35%	9,390
Jun 5, 2026	2.39	2.40	2.20	2.22	2.22	-7.11%	10,882
Jun 4, 2026	2.30	2.49	2.16	2.39	2.39	5.75%	21,421
Jun 3, 2026	2.51	2.58	2.26	2.26	2.26	-11.02%	30,033
Jun 2, 2026	2.17	2.61	2.12	2.54	2.54	17.05%	108,434
Jun 1, 2026	2.04	2.20	2.03	2.17	2.17	7.43%	74,526
May 29, 2026	2.16	2.26	1.98	2.02	2.02	-6.91%	129,976
May 28, 2026	2.13	2.33	2.13	2.17	2.17	0.46%	33,185
May 27, 2026	2.35	2.38	2.14	2.16	2.16	-9.62%	78,955
May 26, 2026	2.51	2.63	2.33	2.39	2.39	-8.08%	88,281
May 22, 2026	2.80	2.80	2.45	2.60	2.60	-4.06%	40,230
May 21, 2026	2.81	2.82	2.71	2.71	2.71	-2.34%	24,495
May 20, 2026	2.70	2.82	2.68	2.78	2.78	-0.89%	6,074
May 19, 2026	2.88	2.88	2.67	2.80	2.80	0.36%	12,125
May 18, 2026	2.74	2.79	2.68	2.79	2.79	-0.71%	17,650
May 15, 2026	2.85	3.05	2.80	2.81	2.81	-5.07%	19,969
May 14, 2026	2.79	2.99	2.68	2.96	2.96	12.98%	202,874
May 13, 2026	2.79	2.80	2.51	2.62	2.62	-2.96%	47,584
May 12, 2026	2.70	2.70	2.55	2.70	2.70	-	25,137
May 11, 2026	2.75	2.79	2.60	2.70	2.70	-2.88%	24,891
May 8, 2026	2.78	2.87	2.75	2.78	2.78	0.36%	9,818