Skip to main content
Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.050
+0.110 (5.67%)
At close: Jun 27, 2025, 4:00 PM
2.150
+0.100 (4.88%)
After-hours: Jun 27, 2025, 5:33 PM EDT

Fluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.942.051.932.052.055.67%17,189
Jun 26, 20251.811.951.811.941.946.01%19,855
Jun 25, 20251.811.871.811.831.83-2.14%9,157
Jun 24, 20251.811.871.801.871.87-0.53%12,880
Jun 23, 20251.831.901.801.881.883.87%12,918
Jun 20, 20251.891.941.811.811.81-4.23%12,464
Jun 18, 20251.841.901.821.891.892.16%4,043
Jun 17, 20251.851.901.801.851.852.78%5,924
Jun 16, 20251.801.801.781.801.80-16,142
Jun 13, 20251.841.871.801.801.80-4.15%10,314
Jun 12, 20251.901.901.801.881.881.24%2,660
Jun 11, 20251.801.891.801.861.861.37%23,366
Jun 10, 20251.881.881.801.831.83-3.68%51,322
Jun 9, 20251.871.931.851.901.90-2.06%14,296
Jun 6, 20251.802.021.751.941.94-2.02%12,999
Jun 5, 20251.861.981.861.981.985.32%4,559
Jun 4, 20251.912.001.881.881.88-1.05%12,123
Jun 3, 20251.801.921.801.901.905.56%26,725
Jun 2, 20251.771.811.751.801.80-9,255
May 30, 20251.761.851.761.801.80-17,296
May 29, 20251.701.821.691.801.803.15%4,808
May 28, 20251.671.751.621.751.754.49%30,781
May 27, 20251.541.771.541.671.677.05%12,347
May 23, 20251.651.691.531.561.56-7.31%41,438
May 22, 20251.951.951.501.681.68-15.43%119,273
May 21, 20252.102.121.981.991.99-7.44%14,963
May 20, 20252.142.152.052.152.151.42%29,812
May 19, 20252.422.422.112.122.12-11.67%29,895
May 16, 20252.362.692.202.402.40-0.62%47,970
May 15, 20252.352.502.352.422.422.77%18,511
May 14, 20252.552.642.352.352.35-2.49%8,956
May 13, 20252.542.622.362.412.41-0.41%11,723
May 12, 20252.352.682.342.422.423.42%87,532
May 9, 20252.362.482.312.342.34-3.11%5,573
May 8, 20252.422.652.252.422.424.55%21,179
May 7, 20252.342.582.212.312.31-21,452
May 6, 20252.192.502.192.312.314.29%12,630
May 5, 20252.462.702.152.222.22-8.85%64,090
May 2, 20252.442.482.372.432.43-0.41%3,775
May 1, 20252.342.462.232.442.44-1.25%8,718
Apr 30, 20252.602.602.322.472.47-7.11%2,760
Apr 29, 20252.592.662.482.662.662.31%12,682
Apr 28, 20252.552.602.532.602.60-2.26%6,360
Apr 25, 20252.442.662.222.662.66-15,469
Apr 24, 20252.492.662.412.662.668.79%19,431
Apr 23, 20252.302.452.252.452.4512.88%31,383
Apr 22, 20252.172.172.172.172.170.74%786
Apr 21, 20252.152.152.152.152.15-2.27%3,124
Apr 17, 20252.292.302.152.202.20-4.35%3,249
Apr 16, 20252.102.342.102.302.306.98%4,488