Fluent Inc (FLNT) Historical Stock Data

1.56 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FLNT is down -0.48% a day on average. There have been 17 days where Fluent Inc closed green and 13 days where FLNT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-23	1.65	1.56	↓$0.09 (-5.45%)	1.53	1.69	41.44K
2025-05-22	1.95	1.68	↓$0.27 (-13.70%)	1.50	1.95	119.24K
2025-05-21	2.10	1.99	↓$0.11 (-5.24%)	1.98	2.12	14.96K
2025-05-20	2.14	2.15	↑$0.01 (0.47%)	2.05	2.15	29.81K
2025-05-19	2.42	2.12	↓$0.30 (-12.38%)	2.11	2.42	29.90K
2025-05-16	2.36	2.40	↑$0.04 (1.69%)	2.20	2.69	47.97K
2025-05-15	2.35	2.42	↑$0.07 (2.77%)	2.35	2.50	16.51K
2025-05-14	2.55	2.35	↓$0.20 (-7.84%)	2.35	2.64	8.96K
2025-05-13	2.54	2.41	↓$0.13 (-5.06%)	2.36	2.62	11.72K
2025-05-12	2.35	2.42	↑$0.07 (2.98%)	2.34	2.68	87.53K
2025-05-09	2.36	2.34	↓$0.02 (-0.85%)	2.31	2.48	4.57K
2025-05-08	2.42	2.42	↓$0.00 (-0.21%)	2.25	2.65	21.18K
2025-05-07	2.34	2.31	↓$0.03 (-1.28%)	2.21	2.58	21.45K
2025-05-06	2.19	2.31	↑$0.12 (5.48%)	2.19	2.50	12.63K
2025-05-05	2.46	2.22	↓$0.25 (-9.96%)	2.15	2.70	64.09K
2025-05-02	2.44	2.43	↓$0.01 (-0.41%)	2.37	2.48	3.78K
2025-05-01	2.34	2.44	↑$0.10 (4.27%)	2.23	2.46	8.72K
2025-04-30	2.60	2.47	↓$0.13 (-4.96%)	2.32	2.60	2.76K
2025-04-29	2.59	2.66	↑$0.07 (2.70%)	2.48	2.66	12.68K
2025-04-28	2.55	2.60	↑$0.05 (1.96%)	2.53	2.60	6.36K
2025-04-25	2.44	2.66	↑$0.22 (9.02%)	2.22	2.66	15.47K
2025-04-24	2.49	2.66	↑$0.17 (6.83%)	2.41	2.66	19.39K
2025-04-23	2.30	2.45	↑$0.15 (6.30%)	2.25	2.45	31.38K
2025-04-22	2.17	2.17	↑$0.00 (0.00%)	2.17	2.17	786
2025-04-21	2.15	2.15	↑$0.00 (0.00%)	2.15	2.15	3.12K
2025-04-17	2.29	2.20	↓$0.09 (-3.93%)	2.15	2.30	3.25K
2025-04-16	2.10	2.30	↑$0.20 (9.52%)	2.10	2.34	4.49K
2025-04-15	2.14	2.15	↑$0.01 (0.59%)	2.07	2.26	11.12K
2025-04-14	2.24	2.24	↑$0.00 (0.00%)	2.24	2.24	793
2025-04-11	2.15	2.20	↑$0.05 (2.33%)	2.15	2.40	50.02K