Fluent Inc. (FLNT)
NASDAQ: FLNT
· Real-Time Price · USD
2.19
-0.07 (-3.10%)
At close: Sep 05, 2025, 3:59 PM
2.20
0.44%
After-hours: Sep 05, 2025, 05:16 PM EDT
FLNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.19 | 2.24 | 2.15 | 2.19 | 2.19 | -3.10% | 36,347 |
| Sep 4, 2025 | 2.13 | 2.27 | 2.08 | 2.26 | 2.26 | 3.20% | 150,900 |
| Sep 3, 2025 | 2.11 | 2.21 | 2.10 | 2.19 | 2.19 | 0.00% | 106,540 |
| Sep 2, 2025 | 2.27 | 2.32 | 2.12 | 2.19 | 2.19 | -7.98% | 173,331 |
| Aug 29, 2025 | 2.32 | 2.44 | 2.16 | 2.38 | 2.38 | 5.31% | 303,200 |
| Aug 28, 2025 | 2.26 | 2.40 | 2.00 | 2.26 | 2.26 | -6.22% | 617,600 |
| Aug 27, 2025 | 2.67 | 2.93 | 2.20 | 2.41 | 2.41 | 9.55% | 34,720,400 |
| Aug 26, 2025 | 2.11 | 2.29 | 2.10 | 2.20 | 2.20 | -2.65% | 29,234 |
| Aug 25, 2025 | 1.84 | 2.39 | 1.84 | 2.26 | 2.26 | 22.83% | 232,322 |
| Aug 22, 2025 | 1.89 | 1.95 | 1.80 | 1.84 | 1.84 | -2.65% | 64,800 |
| Aug 21, 2025 | 1.95 | 2.01 | 1.70 | 1.89 | 1.89 | -5.03% | 247,300 |
| Aug 20, 2025 | 2.48 | 2.55 | 1.93 | 1.99 | 1.99 | -12.72% | 975,500 |
| Aug 19, 2025 | 2.21 | 2.43 | 2.21 | 2.28 | 2.28 | 3.17% | 3,382,200 |
| Aug 18, 2025 | 2.34 | 2.39 | 2.21 | 2.21 | 2.21 | -5.15% | 14,903 |
| Aug 15, 2025 | 2.47 | 2.51 | 2.29 | 2.33 | 2.33 | -2.92% | 18,925 |
| Aug 14, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -1.23% | 1,310 |
| 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 |