Fluent, Inc. - Common Stock (FLNT)
2.6200
+0.00 (0.00%)
NASDAQ· Last Trade: May 14th, 4:56 AM EDT
Historical Prices For Fluent, Inc. - Common Stock (FLNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/29/2026 | 3.19 | 3.25 | 3.16 | 3.16 | 6,546 | 3.16 |
| 4/28/2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3,798 | 3.25 |
| 4/27/2026 | 3.16 | 3.26 | 3.12 | 3.13 | 7,037 | 3.13 |
| 4/24/2026 | 3.11 | 3.34 | 3.05 | 3.22 | 15,740 | 3.22 |
| 4/23/2026 | 3.37 | 3.42 | 3.05 | 3.08 | 44,323 | 3.08 |
| 4/22/2026 | 3.38 | 3.52 | 3.15 | 3.24 | 19,122 | 3.24 |
| 4/21/2026 | 3.53 | 3.53 | 3.36 | 3.46 | 6,351 | 3.46 |
| 4/20/2026 | 3.56 | 3.61 | 3.36 | 3.44 | 30,349 | 3.44 |
| 4/17/2026 | 3.48 | 3.64 | 3.44 | 3.59 | 11,271 | 3.59 |
| 4/16/2026 | 3.35 | 3.52 | 3.24 | 3.48 | 8,742 | 3.48 |
| 4/15/2026 | 3.10 | 3.42 | 3.10 | 3.32 | 24,873 | 3.32 |
| 4/14/2026 | 3.12 | 3.20 | 3.12 | 3.18 | 5,885 | 3.18 |
| 4/13/2026 | 3.13 | 3.23 | 3.05 | 3.09 | 34,815 | 3.09 |
| 4/10/2026 | 3.10 | 3.19 | 3.07 | 3.17 | 6,884 | 3.17 |
| 4/09/2026 | 3.20 | 3.20 | 3.05 | 3.07 | 29,630 | 3.07 |
| 4/08/2026 | 2.94 | 3.25 | 2.94 | 3.11 | 50,352 | 3.11 |
| 4/07/2026 | 3.26 | 3.26 | 2.95 | 3.04 | 16,370 | 3.04 |
| 4/06/2026 | 3.35 | 3.44 | 3.10 | 3.24 | 38,932 | 3.24 |
| 4/02/2026 | 3.09 | 3.38 | 3.09 | 3.35 | 25,009 | 3.35 |
| 4/01/2026 | 3.28 | 3.32 | 3.13 | 3.26 | 11,980 | 3.26 |
| 3/31/2026 | 3.11 | 3.30 | 3.03 | 3.16 | 47,559 | 3.16 |
| 3/30/2026 | 3.23 | 3.25 | 3.10 | 3.12 | 28,869 | 3.12 |
| 3/27/2026 | 3.41 | 3.53 | 3.20 | 3.23 | 29,199 | 3.23 |
| 3/26/2026 | 3.45 | 3.69 | 3.29 | 3.41 | 51,563 | 3.41 |
| 3/25/2026 | 3.76 | 3.76 | 3.36 | 3.44 | 20,205 | 3.44 |
| 3/24/2026 | 3.90 | 3.92 | 3.66 | 3.66 | 20,758 | 3.66 |
| 3/23/2026 | 3.89 | 3.99 | 3.65 | 3.90 | 85,459 | 3.90 |
| 3/20/2026 | 3.44 | 3.86 | 3.44 | 3.85 | 155,980 | 3.85 |
| 3/19/2026 | 3.50 | 3.53 | 3.40 | 3.46 | 11,763 | 3.46 |
| 3/18/2026 | 3.53 | 3.72 | 3.48 | 3.51 | 50,174 | 3.51 |
| 3/17/2026 | 3.50 | 4.15 | 3.50 | 3.52 | 164,017 | 3.52 |
| 3/16/2026 | 3.18 | 3.37 | 2.95 | 3.36 | 43,149 | 3.36 |
| 3/13/2026 | 3.35 | 3.60 | 2.91 | 3.11 | 154,099 | 3.11 |
| 3/12/2026 | 3.01 | 3.61 | 3.01 | 3.36 | 52,353 | 3.36 |
| 3/11/2026 | 3.12 | 3.42 | 2.90 | 3.25 | 37,461 | 3.25 |
| 3/10/2026 | 3.20 | 3.48 | 3.20 | 3.41 | 24,377 | 3.41 |
| 3/09/2026 | 3.63 | 3.80 | 3.40 | 3.54 | 76,396 | 3.54 |
| 3/06/2026 | 3.27 | 3.78 | 3.27 | 3.63 | 69,423 | 3.63 |
| 3/05/2026 | 3.25 | 3.32 | 3.23 | 3.23 | 3,147 | 3.23 |
| 3/04/2026 | 3.21 | 3.48 | 3.19 | 3.24 | 25,451 | 3.24 |
| 3/03/2026 | 3.11 | 3.25 | 3.11 | 3.23 | 13,691 | 3.23 |
| 3/02/2026 | 3.29 | 3.36 | 3.03 | 3.31 | 19,851 | 3.31 |
| 2/27/2026 | 3.27 | 3.39 | 3.13 | 3.30 | 16,435 | 3.30 |
| 2/26/2026 | 3.15 | 3.31 | 3.13 | 3.28 | 18,413 | 3.28 |
| 2/25/2026 | 3.53 | 3.53 | 3.24 | 3.24 | 21,202 | 3.24 |
| 2/24/2026 | 3.44 | 3.51 | 3.32 | 3.41 | 21,299 | 3.41 |
| 2/23/2026 | 3.26 | 3.59 | 3.26 | 3.30 | 16,115 | 3.30 |
| 2/20/2026 | 3.09 | 3.35 | 3.09 | 3.33 | 25,285 | 3.33 |
| 2/19/2026 | 3.15 | 3.21 | 3.13 | 3.13 | 10,666 | 3.13 |
| 2/18/2026 | 3.25 | 3.25 | 3.15 | 3.21 | 6,413 | 3.21 |
| 2/17/2026 | 3.04 | 3.34 | 3.04 | 3.06 | 10,775 | 3.06 |