Fluent Inc (FLNT) Historical Stock Data
2.72 ↓0.17 (-5.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLNT is up 0.60% a day on average. There have been 15 days where Fluent Inc closed green and 15 days where FLNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.67 | 2.72 | ↑$0.05 (1.87%) | 2.65 | 2.87 | 69.47K |
| 2024-12-19 | 2.91 | 2.89 | ↓$0.02 (-0.69%) | 2.78 | 2.97 | 6.82K |
| 2024-12-18 | 2.87 | 2.85 | ↓$0.02 (-0.70%) | 2.83 | 2.92 | 19.12K |
| 2024-12-17 | 2.65 | 2.78 | ↑$0.13 (4.91%) | 2.65 | 2.91 | 21.68K |
| 2024-12-16 | 2.75 | 2.68 | ↓$0.07 (-2.55%) | 2.65 | 2.91 | 34.05K |
| 2024-12-13 | 2.79 | 2.82 | ↑$0.03 (1.26%) | 2.65 | 2.91 | 16.47K |
| 2024-12-12 | 2.74 | 2.79 | ↑$0.05 (1.82%) | 2.70 | 2.91 | 30.43K |
| 2024-12-11 | 2.73 | 2.74 | ↑$0.01 (0.37%) | 2.70 | 2.87 | 14.58K |
| 2024-12-10 | 2.85 | 2.76 | ↓$0.09 (-3.16%) | 2.71 | 2.85 | 11.50K |
| 2024-12-09 | 2.79 | 2.85 | ↑$0.06 (2.15%) | 2.71 | 2.85 | 11.97K |
| 2024-12-06 | 2.66 | 2.76 | ↑$0.10 (3.76%) | 2.62 | 2.78 | 16.31K |
| 2024-12-05 | 2.62 | 2.61 | ↓$0.01 (-0.38%) | 2.59 | 2.89 | 40.58K |
| 2024-12-04 | 2.65 | 2.74 | ↑$0.09 (3.34%) | 2.65 | 2.76 | 14.71K |
| 2024-12-03 | 2.66 | 2.67 | ↑$0.01 (0.23%) | 2.65 | 2.71 | 3.48K |
| 2024-12-02 | 2.70 | 2.66 | ↓$0.04 (-1.44%) | 2.65 | 2.78 | 25.07K |
| 2024-11-29 | 2.80 | 2.76 | ↓$0.04 (-1.43%) | 2.75 | 2.80 | 11.93K |
| 2024-11-27 | 2.78 | 2.77 | ↓$0.01 (-0.36%) | 2.74 | 2.85 | 33.30K |
| 2024-11-26 | 2.81 | 2.80 | ↓$0.01 (-0.46%) | 2.78 | 2.82 | 9.85K |
| 2024-11-25 | 2.79 | 2.80 | ↑$0.01 (0.36%) | 2.78 | 2.91 | 43.06K |
| 2024-11-22 | 2.81 | 2.81 | ↓$0.00 (-0.04%) | 2.75 | 2.90 | 27.45K |
| 2024-11-21 | 2.86 | 2.82 | ↓$0.04 (-1.40%) | 2.82 | 2.94 | 14.65K |
| 2024-11-20 | 3.05 | 2.94 | ↓$0.12 (-3.77%) | 2.90 | 3.20 | 36.63K |
| 2024-11-19 | 3.22 | 3.10 | ↓$0.12 (-3.73%) | 3.09 | 3.36 | 20.29K |
| 2024-11-18 | 2.82 | 3.18 | ↑$0.36 (12.77%) | 2.82 | 3.46 | 37.97K |
| 2024-11-15 | 3.00 | 2.82 | ↓$0.18 (-6.00%) | 2.81 | 3.00 | 26.33K |
| 2024-11-14 | 3.00 | 3.02 | ↑$0.02 (0.67%) | 3.00 | 3.09 | 12.90K |
| 2024-11-13 | 3.13 | 3.02 | ↓$0.11 (-3.51%) | 3.02 | 3.20 | 4.42K |
| 2024-11-12 | 2.92 | 3.19 | ↑$0.27 (9.25%) | 2.91 | 3.19 | 16.28K |
| 2024-11-11 | 2.95 | 2.96 | ↑$0.01 (0.34%) | 2.91 | 3.12 | 6.99K |
| 2024-11-08 | 2.91 | 3.04 | ↑$0.13 (4.47%) | 2.91 | 3.10 | 16.68K |
Create an account or log in to view more rows.
$FLNT more shorts the better idc
$FLNT Buying again tomorrow.
$FLNT wow. The volume is so low today. Unreal
$FLNT Not Selling
Hodling for thousands!
$FLNT has just been halted from trading.
$FLNT Was last two days consolidation??
$FLNT if your selling dont regret it later
$FLNT Ride this train. You won't regret.
$FLNT The United States stock market is going to crash.
$FLNT How can this stock move so little? Damn