Fluent, Inc. - Common Stock (FLNT)
3.4800
-0.0800 (-2.25%)
NASDAQ· Last Trade: Jul 31st, 1:52 AM EDT
Historical Prices For Fluent, Inc. - Common Stock (FLNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2026 | 3.38 | 3.62 | 3.38 | 3.48 | 9,462 | 3.48 |
| 7/29/2026 | 3.34 | 3.61 | 3.34 | 3.56 | 17,033 | 3.56 |
| 7/28/2026 | 3.33 | 3.49 | 3.33 | 3.44 | 21,609 | 3.44 |
| 7/27/2026 | 3.45 | 3.45 | 3.33 | 3.35 | 20,046 | 3.35 |
| 7/24/2026 | 3.41 | 3.63 | 3.41 | 3.42 | 5,162 | 3.42 |
| 7/23/2026 | 3.46 | 3.48 | 3.40 | 3.41 | 12,322 | 3.41 |
| 7/22/2026 | 3.60 | 3.62 | 3.48 | 3.48 | 7,778 | 3.48 |
| 7/21/2026 | 3.73 | 3.73 | 3.58 | 3.63 | 8,891 | 3.63 |
| 7/20/2026 | 3.64 | 3.78 | 3.64 | 3.66 | 5,598 | 3.66 |
| 7/17/2026 | 3.61 | 3.75 | 3.54 | 3.73 | 11,045 | 3.73 |
| 7/16/2026 | 3.65 | 3.75 | 3.52 | 3.65 | 37,337 | 3.65 |
| 7/15/2026 | 3.71 | 3.79 | 3.61 | 3.61 | 13,747 | 3.61 |
| 7/14/2026 | 3.56 | 3.75 | 3.39 | 3.67 | 22,689 | 3.67 |
| 7/13/2026 | 3.71 | 3.77 | 3.40 | 3.51 | 15,387 | 3.51 |
| 7/10/2026 | 3.75 | 3.83 | 3.66 | 3.71 | 6,252 | 3.71 |
| 7/09/2026 | 3.78 | 3.89 | 3.66 | 3.66 | 9,483 | 3.66 |
| 7/08/2026 | 3.80 | 4.09 | 3.60 | 3.77 | 29,741 | 3.77 |
| 7/07/2026 | 3.97 | 4.10 | 3.87 | 3.87 | 23,118 | 3.87 |
| 7/06/2026 | 3.91 | 4.06 | 3.89 | 4.06 | 22,888 | 4.06 |
| 7/02/2026 | 3.93 | 4.11 | 3.84 | 3.90 | 26,979 | 3.90 |
| 7/01/2026 | 3.73 | 4.15 | 3.66 | 4.03 | 106,961 | 4.03 |
| 6/30/2026 | 3.55 | 3.79 | 3.55 | 3.73 | 46,605 | 3.73 |
| 6/29/2026 | 3.30 | 3.73 | 3.30 | 3.58 | 87,714 | 3.58 |
| 6/26/2026 | 3.20 | 3.33 | 3.06 | 3.32 | 28,399 | 3.32 |
| 6/25/2026 | 3.42 | 3.42 | 3.24 | 3.24 | 19,202 | 3.24 |
| 6/24/2026 | 3.32 | 3.45 | 3.31 | 3.36 | 23,633 | 3.36 |
| 6/23/2026 | 3.29 | 3.39 | 3.19 | 3.39 | 45,664 | 3.39 |
| 6/22/2026 | 3.03 | 3.31 | 2.89 | 3.21 | 58,458 | 3.21 |
| 6/18/2026 | 2.92 | 3.04 | 2.84 | 3.02 | 60,417 | 3.02 |
| 6/17/2026 | 2.72 | 3.18 | 2.60 | 2.99 | 109,722 | 2.99 |
| 6/16/2026 | 2.60 | 2.75 | 2.54 | 2.69 | 84,622 | 2.69 |
| 6/15/2026 | 2.66 | 2.86 | 2.48 | 2.61 | 184,263 | 2.61 |
| 6/12/2026 | 2.33 | 3.45 | 2.33 | 2.68 | 3,460,145 | 2.68 |
| 6/11/2026 | 2.28 | 2.31 | 2.24 | 2.26 | 2,739 | 2.26 |
| 6/10/2026 | 2.25 | 2.34 | 2.21 | 2.22 | 11,379 | 2.22 |
| 6/09/2026 | 2.29 | 2.34 | 2.20 | 2.20 | 9,351 | 2.20 |
| 6/08/2026 | 2.29 | 2.29 | 2.23 | 2.25 | 9,391 | 2.25 |
| 6/05/2026 | 2.39 | 2.40 | 2.20 | 2.22 | 10,883 | 2.22 |
| 6/04/2026 | 2.30 | 2.49 | 2.16 | 2.39 | 21,421 | 2.39 |
| 6/03/2026 | 2.51 | 2.58 | 2.26 | 2.26 | 30,034 | 2.26 |
| 6/02/2026 | 2.17 | 2.61 | 2.12 | 2.54 | 108,315 | 2.54 |
| 6/01/2026 | 2.04 | 2.20 | 2.03 | 2.17 | 74,528 | 2.17 |
| 5/29/2026 | 0.00 | 2.26 | 1.98 | 2.02 | 129,976 | 2.02 |
| 5/28/2026 | 2.13 | 2.33 | 2.13 | 2.17 | 33,185 | 2.17 |
| 5/27/2026 | 2.35 | 2.38 | 2.14 | 2.16 | 78,956 | 2.16 |
| 5/26/2026 | 2.51 | 2.63 | 2.33 | 2.39 | 88,280 | 2.39 |
| 5/22/2026 | 2.79 | 2.79 | 2.45 | 2.60 | 40,231 | 2.60 |
| 5/21/2026 | 2.81 | 2.82 | 2.71 | 2.71 | 24,495 | 2.71 |
| 5/20/2026 | 2.70 | 2.82 | 2.68 | 2.77 | 6,074 | 2.77 |
| 5/19/2026 | 2.88 | 2.88 | 2.67 | 2.80 | 12,126 | 2.80 |
| 5/18/2026 | 2.74 | 2.79 | 2.68 | 2.79 | 17,651 | 2.79 |
| 5/15/2026 | 2.85 | 3.05 | 2.80 | 2.81 | 19,971 | 2.81 |
| 5/14/2026 | 2.79 | 2.99 | 2.68 | 2.96 | 202,851 | 2.96 |
| 5/13/2026 | 2.79 | 2.80 | 2.51 | 2.62 | 47,485 | 2.62 |
| 5/12/2026 | 2.70 | 2.70 | 2.55 | 2.70 | 25,138 | 2.70 |
| 5/11/2026 | 2.75 | 2.79 | 2.60 | 2.70 | 24,891 | 2.70 |
| 5/08/2026 | 2.78 | 2.87 | 2.75 | 2.78 | 9,818 | 2.78 |
| 5/07/2026 | 2.90 | 2.91 | 2.73 | 2.77 | 15,733 | 2.77 |
| 5/06/2026 | 3.15 | 3.15 | 2.91 | 2.92 | 30,002 | 2.92 |
| 5/05/2026 | 3.06 | 3.11 | 3.01 | 3.05 | 12,088 | 3.05 |
| 5/04/2026 | 3.15 | 3.19 | 3.01 | 3.05 | 23,889 | 3.05 |
| 5/01/2026 | 3.33 | 3.38 | 3.15 | 3.16 | 12,707 | 3.16 |
| 4/30/2026 | 3.28 | 3.36 | 3.18 | 3.27 | 7,604 | 3.27 |