Fluent Inc (FLNT) Historical Stock Data

2.15 ↓0.06 (-2.71%)

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

Historical Data

In the past 30 trading days, FLNT is down -0.36% a day on average. There have been 14 days where Fluent Inc closed green and 16 days where FLNT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-07	2.16	2.15	↓$0.01 (-0.46%)	2.01	2.25	7.74K
2025-04-04	2.27	2.21	↓$0.06 (-2.64%)	2.20	2.55	9.83K
2025-04-03	2.33	2.31	↓$0.02 (-0.86%)	2.27	2.33	3.22K
2025-04-02	2.24	2.33	↑$0.09 (4.02%)	2.23	2.33	4.07K
2025-04-01	2.18	2.22	↑$0.04 (1.83%)	2.18	2.45	4.30K
2025-03-31	2.18	2.18	↑$0.00 (0.00%)	2.16	2.31	2.41K
2025-03-28	2.24	2.21	↓$0.02 (-1.12%)	2.19	2.28	6.86K
2025-03-27	2.23	2.26	↑$0.03 (1.26%)	2.20	2.33	6.52K
2025-03-26	2.25	2.27	↑$0.02 (0.90%)	2.21	2.28	2.74K
2025-03-25	2.14	2.23	↑$0.09 (4.21%)	2.12	2.29	18.45K
2025-03-24	2.06	2.12	↑$0.06 (2.91%)	2.05	2.29	47.96K
2025-03-21	2.10	2.04	↓$0.06 (-2.86%)	2.02	2.15	19.56K
2025-03-20	2.05	2.04	↓$0.01 (-0.49%)	2.01	2.14	11.29K
2025-03-19	2.16	2.09	↓$0.07 (-3.24%)	2.09	2.17	7.81K
2025-03-18	2.06	2.17	↑$0.12 (5.60%)	2.01	2.17	5.50K
2025-03-17	2.07	2.09	↑$0.02 (0.96%)	2.05	2.10	3.63K
2025-03-14	2.05	2.07	↑$0.02 (0.98%)	2.05	2.24	11.18K
2025-03-13	2.44	2.05	↓$0.39 (-15.98%)	2.05	2.45	57.73K
2025-03-12	2.56	2.49	↓$0.07 (-2.73%)	2.42	2.58	3.93K
2025-03-11	2.65	2.61	↓$0.04 (-1.51%)	2.48	2.65	5.20K
2025-03-10	2.68	2.61	↓$0.07 (-2.61%)	2.52	2.68	6.37K
2025-03-07	2.58	2.68	↑$0.10 (3.88%)	2.42	2.68	6.03K
2025-03-06	2.54	2.58	↑$0.04 (1.44%)	2.43	2.64	11.28K
2025-03-05	2.50	2.54	↑$0.04 (1.60%)	2.48	2.55	5.62K
2025-03-04	2.57	2.41	↓$0.16 (-6.23%)	2.40	2.57	17.33K
2025-03-03	2.58	2.53	↓$0.05 (-1.94%)	2.52	2.63	6.21K
2025-02-28	2.57	2.71	↑$0.14 (5.45%)	2.52	2.71	27.64K
2025-02-27	2.68	2.65	↓$0.03 (-1.27%)	2.65	2.75	14.09K
2025-02-26	2.73	2.68	↓$0.05 (-1.68%)	2.67	2.73	8.33K
2025-02-25	2.88	2.88	↓$0.00 (-0.09%)	2.74	2.88	6.81K