Fluent, Inc. (FLNT) NASDAQ

2.36

-0.055(-2.28%)

Updated at May 09 09:30AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20252.422.422.422.652.2521,131
May 07, 20252.342.312.312.582.2121,500
May 06, 20252.192.312.312.52.1912,630
May 05, 20252.462.222.222.72.1564,100
May 02, 20252.442.432.432.482.373,775
May 01, 20252.342.442.442.462.238,718
April 30, 20252.62.472.472.62.322,800
April 29, 20252.592.662.662.662.4812,700
April 28, 20252.552.62.62.62.536,400
April 25, 20252.442.662.662.662.2215,500
April 24, 20252.492.662.662.662.4119,431
April 23, 20252.32.442.442.442.2531,400
April 22, 20252.172.172.172.172.17800
April 21, 20252.152.152.152.152.153,124
April 17, 20252.292.22.22.32.153,350
April 16, 20252.12.32.32.342.14,500
April 15, 20252.142.152.152.262.0711,120
April 14, 20252.242.242.242.242.24800
April 11, 20252.152.22.22.42.1549,998
April 10, 20252.052.32.32.32.051,700
April 09, 20252.112.172.172.32.119,509
April 08, 20252.232.172.172.232.172,002
April 07, 20252.162.152.152.252.017,736
April 04, 20252.272.212.212.552.29,827
April 03, 20252.332.312.312.332.273,216
April 02, 20252.242.332.332.332.234,100
April 01, 20252.182.222.222.452.184,300
March 31, 20252.182.182.182.312.162,413
March 28, 20252.242.212.212.282.196,900
March 27, 20252.232.262.262.332.26,523
March 26, 20252.252.272.272.282.212,742
March 25, 20252.142.232.232.292.1218,500
March 24, 20252.062.122.122.292.0548,000
March 21, 20252.12.042.042.152.0219,562
March 20, 20252.052.042.042.142.0111,300
March 19, 20252.162.092.092.172.097,811
March 18, 20252.062.172.172.172.015,499
March 17, 20252.072.092.092.12.053,627
March 14, 20252.052.072.072.242.0511,177
March 13, 20252.442.052.052.452.0557,836
March 12, 20252.562.492.492.582.423,924
March 11, 20252.652.612.612.652.485,203
March 10, 20252.682.612.612.682.526,400
March 07, 20252.582.682.682.682.426,028
March 06, 20252.542.582.582.642.4311,300
March 05, 20252.52.542.542.552.485,724
March 04, 20252.572.412.412.572.417,334
March 03, 20252.582.532.532.632.526,207
February 28, 20252.572.712.712.712.5227,635
February 27, 20252.682.652.652.752.6514,100
February 26, 20252.732.682.682.732.678,333
February 25, 20252.882.882.882.882.746,808
February 24, 20252.852.732.732.932.723,635
February 21, 202532.812.813.052.818,700
February 20, 20252.92.952.952.962.94,537
February 19, 20252.92.932.932.982.96,079
February 18, 20252.872.922.923.052.8716,909
February 14, 20252.892.892.893.032.89938
February 13, 20252.912.922.923.032.879,703
February 12, 20252.852.932.933.052.8511,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved