Fluent, Inc. - Common Stock (FLNT)

3.0200
+0.0300 (1.00%)
NASDAQ· Last Trade: Jun 21st, 4:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fluent, Inc. - Common Stock (FLNT)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20262.923.042.843.0260,4173.02
6/17/20262.723.182.602.99109,7222.99
6/16/20262.602.752.542.6984,6222.69
6/15/20262.662.862.482.61184,2632.61
6/12/20262.333.452.332.683,460,1452.68
6/11/20262.282.312.242.262,7392.26
6/10/20262.252.342.212.2211,3792.22
6/09/20262.292.342.202.209,3512.20
6/08/20262.292.292.232.259,3912.25
6/05/20262.392.402.202.2210,8832.22
6/04/20262.302.492.162.3921,4212.39
6/03/20262.512.582.262.2630,0342.26
6/02/20262.172.612.122.54108,3152.54
6/01/20262.042.202.032.1774,5282.17
5/29/20260.002.261.982.02129,9762.02
5/28/20262.132.332.132.1733,1852.17
5/27/20262.352.382.142.1678,9562.16
5/26/20262.512.632.332.3988,2802.39
5/22/20262.792.792.452.6040,2312.60
5/21/20262.812.822.712.7124,4952.71
5/20/20262.702.822.682.776,0742.77
5/19/20262.882.882.672.8012,1262.80
5/18/20262.742.792.682.7917,6512.79
5/15/20262.853.052.802.8119,9712.81
5/14/20262.792.992.682.96202,8512.96
5/13/20262.792.802.512.6247,4852.62
5/12/20262.702.702.552.7025,1382.70
5/11/20262.752.792.602.7024,8912.70
5/08/20262.782.872.752.789,8182.78
5/07/20262.902.912.732.7715,7332.77
5/06/20263.153.152.912.9230,0022.92
5/05/20263.063.113.013.0512,0883.05
5/04/20263.153.193.013.0523,8893.05
5/01/20263.333.383.153.1612,7073.16
4/30/20263.283.363.183.277,6043.27
4/29/20263.193.253.163.166,5463.16
4/28/20263.253.253.253.253,7983.25
4/27/20263.163.263.123.137,0373.13
4/24/20263.113.343.053.2215,7403.22
4/23/20263.373.423.053.0844,3233.08
4/22/20263.383.523.153.2419,1223.24
4/21/20263.533.533.363.466,3513.46
4/20/20263.563.613.363.4430,3493.44
4/17/20263.483.643.443.5911,2713.59
4/16/20263.353.523.243.488,7423.48
4/15/20263.103.423.103.3224,8733.32
4/14/20263.123.203.123.185,8853.18
4/13/20263.133.233.053.0934,8153.09
4/10/20263.103.193.073.176,8843.17
4/09/20263.203.203.053.0729,6303.07
4/08/20262.943.252.943.1150,3523.11
4/07/20263.263.262.953.0416,3703.04
4/06/20263.353.443.103.2438,9323.24
4/02/20263.093.383.093.3525,0093.35
4/01/20263.283.323.133.2611,9803.26
3/31/20263.113.303.033.1647,5593.16
3/30/20263.233.253.103.1228,8693.12
3/27/20263.413.533.203.2329,1993.23
3/26/20263.453.693.293.4151,5633.41
3/25/20263.763.763.363.4420,2053.44
3/24/20263.903.923.663.6620,7583.66
3/23/20263.893.993.653.9085,4593.90