Fluent Inc. (FLNT)
2.26
-0.01 (-0.44%)
At close: Mar 27, 2025, 3:43 PM
2.26
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
FLNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.23 | 2.33 | 2.20 | 2.26 | -0.01 | -0.44% | 6,522 |
| Mar 26, 2025 | 2.25 | 2.28 | 2.21 | 2.27 | 0.04 | 1.79% | 2,742 |
| Mar 25, 2025 | 2.14 | 2.29 | 2.12 | 2.23 | 0.11 | 5.19% | 18,500 |
| Mar 24, 2025 | 2.06 | 2.29 | 2.05 | 2.12 | 0.08 | 3.92% | 48,000 |
| Mar 21, 2025 | 2.10 | 2.15 | 2.02 | 2.04 | 0.00 | 0.00% | 19,600 |
| Mar 20, 2025 | 2.05 | 2.14 | 2.01 | 2.04 | -0.05 | -2.39% | 11,300 |
| Mar 19, 2025 | 2.16 | 2.17 | 2.09 | 2.09 | -0.08 | -3.69% | 7,811 |
| Mar 18, 2025 | 2.06 | 2.17 | 2.01 | 2.17 | 0.08 | 3.83% | 5,500 |
| Mar 17, 2025 | 2.07 | 2.10 | 2.05 | 2.09 | 0.02 | 0.97% | 3,627 |
| Mar 14, 2025 | 2.05 | 2.24 | 2.05 | 2.07 | 0.02 | 0.98% | 11,200 |
| Mar 13, 2025 | 2.44 | 2.45 | 2.05 | 2.05 | -0.44 | -17.67% | 57,836 |
| Mar 12, 2025 | 2.56 | 2.58 | 2.42 | 2.49 | -0.12 | -4.60% | 3,927 |
| Mar 11, 2025 | 2.65 | 2.65 | 2.48 | 2.61 | 0.00 | 0.00% | 5,203 |
| Mar 10, 2025 | 2.68 | 2.68 | 2.52 | 2.61 | -0.07 | -2.61% | 6,400 |
| Mar 7, 2025 | 2.58 | 2.68 | 2.42 | 2.68 | 0.10 | 3.88% | 6,028 |
| Mar 6, 2025 | 2.54 | 2.64 | 2.43 | 2.58 | 0.04 | 1.57% | 11,300 |
| Mar 5, 2025 | 2.50 | 2.55 | 2.48 | 2.54 | 0.13 | 5.39% | 5,724 |
| Mar 4, 2025 | 2.57 | 2.57 | 2.40 | 2.41 | -0.12 | -4.74% | 17,334 |
| Mar 3, 2025 | 2.58 | 2.63 | 2.52 | 2.53 | -0.18 | -6.64% | 6,207 |
| Feb 28, 2025 | 2.57 | 2.71 | 2.52 | 2.71 | 0.06 | 2.26% | 27,638 |
| Feb 27, 2025 | 2.68 | 2.75 | 2.65 | 2.65 | -0.03 | -1.12% | 14,100 |
| Feb 26, 2025 | 2.73 | 2.73 | 2.67 | 2.68 | -0.20 | -6.94% | 8,333 |
| Feb 25, 2025 | 2.88 | 2.88 | 2.74 | 2.88 | 0.15 | 5.49% | 6,808 |
| Feb 24, 2025 | 2.85 | 2.93 | 2.72 | 2.73 | -0.08 | -2.85% | 3,635 |
| Feb 21, 2025 | 3.00 | 3.05 | 2.81 | 2.81 | -0.14 | -4.75% | 8,700 |
| Feb 20, 2025 | 2.90 | 2.96 | 2.90 | 2.95 | 0.02 | 0.68% | 4,537 |
| Feb 19, 2025 | 2.90 | 2.98 | 2.90 | 2.93 | 0.01 | 0.34% | 6,100 |
| Feb 18, 2025 | 2.87 | 3.05 | 2.87 | 2.92 | 0.03 | 1.04% | 16,909 |
| Feb 14, 2025 | 2.89 | 3.03 | 2.89 | 2.89 | -0.03 | -1.03% | 938 |
| Feb 13, 2025 | 2.91 | 3.03 | 2.87 | 2.92 | -0.01 | -0.34% | 9,703 |
| Feb 12, 2025 | 2.85 | 3.05 | 2.85 | 2.93 | -0.05 | -1.68% | 11,900 |
| Feb 11, 2025 | 2.88 | 3.04 | 2.88 | 2.98 | 0.06 | 2.05% | 5,500 |
| Feb 10, 2025 | 3.04 | 3.05 | 2.85 | 2.92 | -0.12 | -3.95% | 6,500 |
| Feb 7, 2025 | 2.87 | 3.05 | 2.87 | 3.04 | 0.08 | 2.70% | 2,900 |
| Feb 6, 2025 | 2.94 | 3.12 | 2.89 | 2.96 | 0.06 | 2.07% | 13,503 |
| Feb 5, 2025 | 2.78 | 2.92 | 2.78 | 2.90 | 0.08 | 2.84% | 12,000 |
| Feb 4, 2025 | 2.83 | 2.85 | 2.80 | 2.82 | -0.05 | -1.74% | 4,900 |
| Feb 3, 2025 | 2.84 | 2.91 | 2.76 | 2.87 | 0.04 | 1.41% | 3,733 |
| Jan 31, 2025 | 2.77 | 2.89 | 2.77 | 2.83 | -0.02 | -0.70% | 4,300 |
| Jan 30, 2025 | 2.78 | 2.86 | 2.78 | 2.85 | 0.04 | 1.42% | 4,500 |
| Jan 29, 2025 | 2.81 | 2.86 | 2.80 | 2.81 | -0.05 | -1.75% | 2,217 |
| Jan 28, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 0.02 | 0.70% | 1,800 |
| Jan 27, 2025 | 2.85 | 2.85 | 2.76 | 2.84 | 0.01 | 0.35% | 1,400 |
| Jan 24, 2025 | 2.84 | 2.93 | 2.77 | 2.83 | 0.01 | 0.35% | 6,421 |
| Jan 23, 2025 | 2.77 | 2.90 | 2.76 | 2.82 | 0.05 | 1.81% | 7,100 |
| Jan 22, 2025 | 2.85 | 2.85 | 2.75 | 2.77 | -0.03 | -1.07% | 13,929 |
| Jan 21, 2025 | 2.86 | 2.93 | 2.79 | 2.80 | -0.09 | -3.11% | 9,705 |
| Jan 17, 2025 | 2.88 | 2.95 | 2.72 | 2.89 | -0.01 | -0.34% | 4,400 |
| Jan 16, 2025 | 2.87 | 2.91 | 2.87 | 2.90 | 0.05 | 1.75% | 5,304 |
| Jan 15, 2025 | 2.86 | 2.89 | 2.79 | 2.85 | -0.01 | -0.35% | 5,600 |