Fluent, Inc. - Common Stock (FLNT)
3.3900
-0.0800 (-2.31%)
NASDAQ · Last Trade: Nov 4th, 7:09 PM EST
Historical Prices For Fluent, Inc. - Common Stock (FLNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2026 | 3.44 | 3.58 | 3.10 | 3.39 | 30,759 | 3.39 |
| 11/03/2026 | 3.40 | 3.67 | 3.35 | 3.47 | 60,667 | 3.47 |
| 11/02/2026 | 3.50 | 3.61 | 3.11 | 3.45 | 151,158 | 3.45 |
| 10/30/2026 | 3.19 | 3.78 | 3.13 | 3.44 | 373,314 | 3.44 |
| 10/29/2026 | 2.92 | 3.29 | 2.91 | 3.27 | 47,237 | 3.27 |
| 10/28/2026 | 2.82 | 3.02 | 2.75 | 2.99 | 57,140 | 2.99 |
| 10/27/2026 | 2.74 | 2.87 | 2.74 | 2.76 | 2,572 | 2.76 |
| 10/26/2026 | 2.80 | 2.80 | 2.71 | 2.75 | 3,394 | 2.75 |
| 10/23/2026 | 2.70 | 2.80 | 2.63 | 2.75 | 17,617 | 2.75 |
| 10/22/2026 | 2.79 | 2.79 | 2.74 | 2.75 | 13,140 | 2.75 |
| 10/21/2026 | 2.75 | 2.78 | 2.72 | 2.78 | 26,909 | 2.78 |
| 10/20/2026 | 2.75 | 2.75 | 2.75 | 2.75 | 3,220 | 2.75 |
| 10/19/2026 | 2.68 | 2.79 | 2.68 | 2.71 | 19,288 | 2.71 |
| 10/16/2026 | 2.73 | 2.77 | 2.60 | 2.72 | 10,924 | 2.72 |
| 10/15/2026 | 2.56 | 2.77 | 2.20 | 2.66 | 45,162 | 2.66 |
| 10/14/2026 | 2.69 | 2.87 | 2.52 | 2.60 | 40,567 | 2.60 |
| 10/13/2026 | 2.81 | 2.84 | 2.65 | 2.69 | 28,471 | 2.69 |
| 10/12/2026 | 2.80 | 2.93 | 2.76 | 2.81 | 19,156 | 2.81 |
| 10/09/2026 | 2.85 | 2.89 | 2.79 | 2.83 | 26,617 | 2.83 |
| 10/08/2026 | 2.77 | 2.85 | 2.73 | 2.82 | 62,590 | 2.82 |
| 10/07/2026 | 2.66 | 2.96 | 2.63 | 2.77 | 63,581 | 2.77 |
| 10/06/2026 | 2.79 | 2.79 | 2.63 | 2.67 | 37,786 | 2.67 |
| 10/05/2026 | 2.91 | 3.05 | 2.83 | 2.84 | 21,928 | 2.84 |
| 10/02/2026 | 3.08 | 3.16 | 2.76 | 2.98 | 37,885 | 2.98 |
| 10/01/2026 | 3.17 | 3.17 | 3.02 | 3.12 | 20,437 | 3.12 |
| 9/30/2026 | 3.14 | 3.19 | 3.01 | 3.13 | 58,450 | 3.13 |
| 9/29/2026 | 3.15 | 3.23 | 3.10 | 3.21 | 26,427 | 3.21 |
| 9/28/2026 | 3.08 | 3.39 | 3.02 | 3.08 | 29,701 | 3.08 |
| 9/25/2026 | 3.50 | 3.50 | 3.16 | 3.16 | 74,243 | 3.16 |
| 9/24/2026 | 3.37 | 3.48 | 3.37 | 3.45 | 21,675 | 3.45 |
| 9/23/2026 | 3.45 | 3.49 | 3.29 | 3.45 | 28,715 | 3.45 |
| 9/22/2026 | 3.50 | 3.55 | 3.44 | 3.50 | 18,690 | 3.50 |
| 9/21/2026 | 3.63 | 3.63 | 3.31 | 3.50 | 20,205 | 3.50 |
| 9/18/2026 | 3.56 | 3.63 | 3.50 | 3.56 | 49,722 | 3.56 |
| 9/17/2026 | 3.41 | 3.63 | 3.36 | 3.53 | 36,056 | 3.53 |
| 9/16/2026 | 3.34 | 3.40 | 3.26 | 3.35 | 11,345 | 3.35 |
| 9/15/2026 | 3.26 | 3.40 | 3.16 | 3.32 | 18,884 | 3.32 |
| 9/14/2026 | 3.03 | 3.45 | 3.01 | 3.35 | 53,519 | 3.35 |
| 9/11/2026 | 3.02 | 3.21 | 3.00 | 3.09 | 51,773 | 3.09 |
| 9/10/2026 | 3.03 | 3.22 | 2.95 | 3.05 | 93,730 | 3.05 |
| 9/09/2026 | 3.10 | 3.20 | 3.00 | 3.04 | 75,121 | 3.04 |
| 9/08/2026 | 3.15 | 3.15 | 2.91 | 3.10 | 47,798 | 3.10 |
| 9/04/2026 | 3.04 | 3.17 | 3.01 | 3.15 | 16,456 | 3.15 |
| 9/03/2026 | 3.13 | 3.13 | 3.01 | 3.04 | 29,482 | 3.04 |
| 9/02/2026 | 3.22 | 3.33 | 3.12 | 3.12 | 23,771 | 3.12 |
| 9/01/2026 | 3.41 | 3.46 | 3.18 | 3.23 | 41,460 | 3.23 |
| 8/31/2026 | 3.50 | 3.70 | 3.43 | 3.44 | 13,507 | 3.44 |
| 8/28/2026 | 3.63 | 3.67 | 3.48 | 3.51 | 28,341 | 3.51 |
| 8/27/2026 | 3.82 | 3.99 | 3.64 | 3.70 | 18,415 | 3.70 |
| 8/26/2026 | 4.04 | 4.07 | 3.76 | 3.88 | 18,084 | 3.88 |
| 8/25/2026 | 4.11 | 4.15 | 4.00 | 4.00 | 32,239 | 4.00 |
| 8/24/2026 | 4.18 | 4.19 | 4.11 | 4.17 | 47,285 | 4.17 |
| 8/21/2026 | 4.14 | 4.20 | 4.04 | 4.13 | 110,572 | 4.13 |
| 8/20/2026 | 4.13 | 4.20 | 4.09 | 4.12 | 25,856 | 4.12 |
| 8/19/2026 | 4.25 | 4.25 | 4.11 | 4.11 | 41,481 | 4.11 |
| 8/18/2026 | 4.21 | 4.25 | 4.11 | 4.21 | 12,717 | 4.21 |
| 8/17/2026 | 4.09 | 4.25 | 4.03 | 4.15 | 42,990 | 4.15 |
| 8/14/2026 | 4.19 | 4.23 | 4.08 | 4.09 | 17,435 | 4.09 |
| 8/13/2026 | 3.94 | 4.31 | 3.94 | 4.19 | 50,302 | 4.19 |
| 8/12/2026 | 4.08 | 4.14 | 4.01 | 4.09 | 28,397 | 4.09 |
| 8/11/2026 | 4.38 | 4.49 | 4.00 | 4.12 | 78,037 | 4.12 |
| 8/10/2026 | 4.08 | 4.29 | 4.05 | 4.27 | 45,348 | 4.27 |
| 8/07/2026 | 3.69 | 4.36 | 3.69 | 4.04 | 67,147 | 4.04 |
| 8/06/2026 | 3.56 | 3.89 | 3.49 | 3.81 | 66,705 | 3.81 |
| 8/05/2026 | 3.42 | 3.60 | 3.42 | 3.48 | 5,884 | 3.48 |