Fluent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	2.90	2.91	2.73	2.77	2.77	-5.14%	15,733
May 6, 2026	3.15	3.15	2.91	2.92	2.92	-4.26%	30,002
May 5, 2026	3.06	3.11	3.01	3.05	3.05	-	12,087
May 4, 2026	3.15	3.19	3.01	3.05	3.05	-3.48%	23,889
May 1, 2026	3.33	3.38	3.15	3.16	3.16	-3.36%	12,706
Apr 30, 2026	3.28	3.36	3.18	3.27	3.27	3.48%	7,604
Apr 29, 2026	3.19	3.25	3.16	3.16	3.16	-2.68%	6,546
Apr 28, 2026	3.25	3.25	3.25	3.25	3.25	3.74%	3,797
Apr 27, 2026	3.16	3.26	3.12	3.13	3.13	-2.80%	7,037
Apr 24, 2026	3.11	3.34	3.05	3.22	3.22	4.55%	15,739
Apr 23, 2026	3.37	3.42	3.05	3.08	3.08	-4.94%	44,323
Apr 22, 2026	3.38	3.52	3.16	3.24	3.24	-6.36%	19,122
Apr 21, 2026	3.53	3.53	3.36	3.46	3.46	0.58%	6,351
Apr 20, 2026	3.56	3.61	3.36	3.44	3.44	-4.18%	30,348
Apr 17, 2026	3.48	3.64	3.44	3.59	3.59	3.16%	11,271