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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	2.33	2.31	2.31	2.33	2.27	3,216
April 02, 2025	2.24	2.33	2.33	2.33	2.23	4,100
April 01, 2025	2.18	2.22	2.22	2.45	2.18	4,300
March 31, 2025	2.18	2.18	2.18	2.31	2.16	2,413
March 28, 2025	2.24	2.21	2.21	2.28	2.19	6,900
March 27, 2025	2.23	2.26	2.26	2.33	2.2	6,523
March 26, 2025	2.25	2.27	2.27	2.28	2.21	2,742
March 25, 2025	2.14	2.23	2.23	2.29	2.12	18,500
March 24, 2025	2.06	2.12	2.12	2.29	2.05	48,000
March 21, 2025	2.1	2.04	2.04	2.15	2.02	19,562
March 20, 2025	2.05	2.04	2.04	2.14	2.01	11,300
March 19, 2025	2.16	2.09	2.09	2.17	2.09	7,811
March 18, 2025	2.06	2.17	2.17	2.17	2.01	5,499
March 17, 2025	2.07	2.09	2.09	2.1	2.05	3,627
March 14, 2025	2.05	2.07	2.07	2.24	2.05	11,177
March 13, 2025	2.44	2.05	2.05	2.45	2.05	57,836
March 12, 2025	2.56	2.49	2.49	2.58	2.42	3,924
March 11, 2025	2.65	2.61	2.61	2.65	2.48	5,203
March 10, 2025	2.68	2.61	2.61	2.68	2.52	6,400
March 07, 2025	2.58	2.68	2.68	2.68	2.42	6,028

Fluent, Inc. (FLNT) NASDAQ