Fluent Inc. (FLNT)
NASDAQ: FLNT
· Real-Time Price · USD
2.40
0.00 (0.00%)
At close: Aug 15, 2025, 12:41 PM
FLNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -1.23% | 1,309 |
| Aug 13, 2025 | 2.35 | 2.60 | 2.31 | 2.43 | 2.43 | 7.52% | 62,346 |
| Aug 12, 2025 | 2.38 | 2.40 | 2.25 | 2.26 | 2.26 | -3.00% | 2,804 |
| Aug 11, 2025 | 2.27 | 2.48 | 2.15 | 2.33 | 2.33 | 1.30% | 54,523 |
| Aug 8, 2025 | 2.44 | 2.44 | 2.20 | 2.30 | 2.30 | 1.32% | 11,900 |
| Aug 7, 2025 | 2.42 | 2.42 | 2.11 | 2.27 | 2.27 | 1.34% | 9,500 |
| Aug 6, 2025 | 2.15 | 2.32 | 2.11 | 2.24 | 2.24 | 0.00% | 16,200 |
| Aug 5, 2025 | 2.33 | 2.33 | 2.13 | 2.24 | 2.24 | -6.67% | 2,300 |
| Aug 4, 2025 | 2.23 | 2.40 | 2.17 | 2.40 | 2.40 | 14.29% | 9,800 |
| Aug 1, 2025 | 2.19 | 2.19 | 2.00 | 2.10 | 2.10 | -8.30% | 4,906 |
| Jul 31, 2025 | 2.18 | 2.29 | 2.18 | 2.29 | 2.29 | 2.69% | 7,143 |
| Jul 30, 2025 | 2.20 | 2.32 | 2.17 | 2.23 | 2.23 | -0.89% | 1,842 |
| Jul 29, 2025 | 2.23 | 2.39 | 2.20 | 2.25 | 2.25 | -0.88% | 15,839 |
| Jul 28, 2025 | 2.27 | 2.48 | 2.22 | 2.27 | 2.27 | -2.16% | 14,400 |
| Jul 25, 2025 | 2.43 | 2.43 | 2.17 | 2.32 | 2.32 | -5.69% | 20,329 |
| Jul 24, 2025 | 2.70 | 3.05 | 1.90 | 2.46 | 2.46 | -3.53% | 184,131 |
| Jul 23, 2025 | 2.19 | 2.59 | 2.19 | 2.55 | 2.55 | 16.44% | 58,433 |
| Jul 22, 2025 | 2.26 | 2.44 | 2.11 | 2.19 | 2.19 | -0.45% | 19,700 |
| Jul 21, 2025 | 2.20 | 2.28 | 2.11 | 2.20 | 2.20 | -1.79% | 5,925 |
| Jul 18, 2025 | 2.14 | 2.37 | 2.14 | 2.24 | 2.24 | 2.28% | 15,800 |