Fluent, Inc. - FLNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	2.05	2.05	2.05	2.05	1.94	15,648
June 30, 2025	2.02	2	2	2.1	1.85	23,800
June 27, 2025	1.94	2.05	2.05	2.05	1.93	17,200
June 26, 2025	1.81	1.94	1.94	1.95	1.81	19,900
June 25, 2025	1.85	1.83	1.83	1.87	1.83	8,828
June 24, 2025	1.81	1.87	1.87	1.87	1.8	12,900
June 23, 2025	1.83	1.88	1.88	1.9	1.8	12,918
June 20, 2025	1.89	1.81	1.81	1.94	1.81	12,500
June 18, 2025	1.84	1.89	1.89	1.9	1.82	4,043
June 17, 2025	1.85	1.85	1.85	1.9	1.8	5,924
June 16, 2025	1.8	1.8	1.8	1.8	1.78	16,142
June 13, 2025	1.84	1.8	1.8	1.87	1.8	10,314
June 12, 2025	1.9	1.88	1.88	1.9	1.8	2,700
June 11, 2025	1.8	1.86	1.86	1.89	1.8	23,400
June 10, 2025	1.88	1.83	1.83	1.88	1.8	51,322
June 09, 2025	1.87	1.9	1.9	1.93	1.85	14,300
June 06, 2025	1.8	1.94	1.94	2.02	1.75	13,000
June 05, 2025	1.86	1.98	1.98	1.98	1.86	4,600
June 04, 2025	1.91	1.88	1.88	2	1.88	12,123
June 03, 2025	1.8	1.9	1.9	1.92	1.8	26,725
June 02, 2025	1.77	1.8	1.8	1.81	1.75	9,300
May 30, 2025	1.76	1.8	1.8	1.85	1.76	17,300
May 29, 2025	1.7	1.8	1.8	1.82	1.69	4,808
May 28, 2025	1.67	1.75	1.75	1.75	1.62	30,800
May 27, 2025	1.54	1.67	1.67	1.77	1.54	12,347
May 23, 2025	1.65	1.56	1.56	1.69	1.53	41,438
May 22, 2025	1.95	1.68	1.68	1.95	1.5	119,300
May 21, 2025	2.1	1.99	1.99	2.12	1.98	15,000
May 20, 2025	2.14	2.15	2.15	2.15	2.05	30,294
May 19, 2025	2.42	2.12	2.12	2.42	2.11	29,895
May 16, 2025	2.36	2.4	2.4	2.69	2.2	48,000
May 15, 2025	2.35	2.42	2.42	2.5	2.35	18,511
May 14, 2025	2.55	2.35	2.35	2.64	2.35	9,000
May 13, 2025	2.54	2.41	2.41	2.62	2.36	11,723
May 12, 2025	2.35	2.42	2.42	2.68	2.34	87,532
May 09, 2025	2.36	2.34	2.34	2.48	2.31	3,373
May 08, 2025	2.42	2.42	2.42	2.65	2.25	21,131
May 07, 2025	2.34	2.31	2.31	2.58	2.21	21,500
May 06, 2025	2.19	2.31	2.31	2.5	2.19	12,630
May 05, 2025	2.46	2.22	2.22	2.7	2.15	64,100
May 02, 2025	2.44	2.43	2.43	2.48	2.37	3,775
May 01, 2025	2.34	2.44	2.44	2.46	2.23	8,718
April 30, 2025	2.6	2.47	2.47	2.6	2.32	2,800
April 29, 2025	2.59	2.66	2.66	2.66	2.48	12,700
April 28, 2025	2.55	2.6	2.6	2.6	2.53	6,400
April 25, 2025	2.44	2.66	2.66	2.66	2.22	15,500
April 24, 2025	2.49	2.66	2.66	2.66	2.41	19,431
April 23, 2025	2.3	2.44	2.44	2.44	2.25	31,400
April 22, 2025	2.17	2.17	2.17	2.17	2.17	800
April 21, 2025	2.15	2.15	2.15	2.15	2.15	3,124
April 17, 2025	2.29	2.2	2.2	2.3	2.15	3,350
April 16, 2025	2.1	2.3	2.3	2.34	2.1	4,500
April 15, 2025	2.14	2.15	2.15	2.26	2.07	11,120
April 14, 2025	2.24	2.24	2.24	2.24	2.24	800
April 11, 2025	2.15	2.2	2.2	2.4	2.15	49,998
April 10, 2025	2.05	2.3	2.3	2.3	2.05	1,700
April 09, 2025	2.11	2.17	2.17	2.3	2.1	19,509
April 08, 2025	2.23	2.17	2.17	2.23	2.17	2,002
April 07, 2025	2.16	2.15	2.15	2.25	2.01	7,736
April 04, 2025	2.27	2.21	2.21	2.55	2.2	9,827

Fluent, Inc. (FLNT) NASDAQ