Fluent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.35	2.68	2.34	2.42	2.42	3.42%	87,532
May 9, 2025	2.36	2.48	2.31	2.34	2.34	-3.11%	5,573
May 8, 2025	2.42	2.65	2.25	2.42	2.42	4.55%	21,179
May 7, 2025	2.34	2.58	2.21	2.31	2.31	-	21,452
May 6, 2025	2.19	2.50	2.19	2.31	2.31	4.29%	12,630
May 5, 2025	2.46	2.70	2.15	2.22	2.22	-8.85%	64,090
May 2, 2025	2.44	2.48	2.37	2.43	2.43	-0.41%	3,775
May 1, 2025	2.34	2.46	2.23	2.44	2.44	-1.25%	8,718
Apr 30, 2025	2.60	2.60	2.32	2.47	2.47	-7.11%	2,760
Apr 29, 2025	2.59	2.66	2.48	2.66	2.66	2.31%	12,682
Apr 28, 2025	2.55	2.60	2.53	2.60	2.60	-2.26%	6,360
Apr 25, 2025	2.44	2.66	2.22	2.66	2.66	-	15,469
Apr 24, 2025	2.49	2.66	2.41	2.66	2.66	8.79%	19,431
Apr 23, 2025	2.30	2.45	2.25	2.45	2.45	12.88%	31,383
Apr 22, 2025	2.17	2.17	2.17	2.17	2.17	0.74%	786
Apr 21, 2025	2.15	2.15	2.15	2.15	2.15	-2.27%	3,124
Apr 17, 2025	2.29	2.30	2.15	2.20	2.20	-4.35%	3,249
Apr 16, 2025	2.10	2.34	2.10	2.30	2.30	6.98%	4,488
Apr 15, 2025	2.14	2.26	2.07	2.15	2.15	-3.85%	11,120
Apr 14, 2025	2.24	2.24	2.24	2.24	2.24	1.64%	793
Apr 11, 2025	2.15	2.40	2.15	2.20	2.20	-4.35%	50,023
Apr 10, 2025	2.05	2.30	2.05	2.30	2.30	5.99%	1,659
Apr 9, 2025	2.11	2.30	2.10	2.17	2.17	-	19,509
Apr 8, 2025	2.24	2.24	2.17	2.17	2.17	0.93%	2,002
Apr 7, 2025	2.16	2.25	2.01	2.15	2.15	-2.71%	7,736
Apr 4, 2025	2.27	2.55	2.20	2.21	2.21	-4.33%	9,831
Apr 3, 2025	2.33	2.33	2.27	2.31	2.31	-0.86%	3,216
Apr 2, 2025	2.24	2.33	2.23	2.33	2.33	4.95%	4,074
Apr 1, 2025	2.18	2.45	2.18	2.22	2.22	1.83%	4,297
Mar 31, 2025	2.18	2.31	2.16	2.18	2.18	-1.36%	2,413
Mar 28, 2025	2.24	2.28	2.19	2.21	2.21	-2.13%	6,864
Mar 27, 2025	2.23	2.33	2.20	2.26	2.26	-0.53%	6,523
Mar 26, 2025	2.25	2.28	2.21	2.27	2.27	1.79%	2,742
Mar 25, 2025	2.14	2.29	2.12	2.23	2.23	5.19%	18,452
Mar 24, 2025	2.06	2.29	2.05	2.12	2.12	3.92%	47,961
Mar 21, 2025	2.10	2.15	2.02	2.04	2.04	-	19,562
Mar 20, 2025	2.05	2.14	2.01	2.04	2.04	-2.39%	11,290
Mar 19, 2025	2.16	2.17	2.09	2.09	2.09	-3.69%	7,811
Mar 18, 2025	2.06	2.17	2.01	2.17	2.17	3.83%	5,499
Mar 17, 2025	2.07	2.10	2.06	2.09	2.09	0.97%	3,627
Mar 14, 2025	2.05	2.24	2.05	2.07	2.07	0.98%	11,177
Mar 13, 2025	2.44	2.45	2.05	2.05	2.05	-17.67%	57,836
Mar 12, 2025	2.56	2.58	2.42	2.49	2.49	-4.60%	3,927
Mar 11, 2025	2.65	2.65	2.48	2.61	2.61	-	5,203
Mar 10, 2025	2.68	2.68	2.52	2.61	2.61	-2.61%	6,372
Mar 7, 2025	2.58	2.68	2.42	2.68	2.68	3.88%	6,028
Mar 6, 2025	2.54	2.64	2.43	2.58	2.58	1.57%	11,283
Mar 5, 2025	2.50	2.55	2.48	2.54	2.54	5.39%	5,724
Mar 4, 2025	2.57	2.57	2.40	2.41	2.41	-4.74%	17,334
Mar 3, 2025	2.58	2.63	2.52	2.53	2.53	-6.64%	6,207