Fluent, Inc. (FLNT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.7400 | 2.9500 | 2.6600 | 2.9500 | 2.9500 | 49,500 |
| 25 Apr 2024 | 2.6300 | 2.7900 | 2.5600 | 2.7800 | 2.7800 | 52,000 |
| 24 Apr 2024 | 2.5900 | 2.7000 | 2.5600 | 2.6900 | 2.6900 | 48,900 |
| 23 Apr 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6100 | 2.6100 | 35,500 |
| 22 Apr 2024 | 2.6200 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 16,900 |
| 19 Apr 2024 | 2.5700 | 2.8300 | 2.5700 | 2.6400 | 2.6400 | 17,300 |
| 18 Apr 2024 | 2.4600 | 2.7500 | 2.4600 | 2.5300 | 2.5300 | 47,300 |
| 17 Apr 2024 | 2.4400 | 2.4800 | 2.4100 | 2.4200 | 2.4200 | 39,600 |
| 16 Apr 2024 | 2.4300 | 2.5200 | 2.3100 | 2.3700 | 2.3700 | 64,400 |
| 15 Apr 2024 | 2.7500 | 2.8300 | 2.3500 | 2.5400 | 2.5400 | 38,900 |
| 12 Apr 2024 | 2.7800 | 3.3800 | 2.6400 | 2.7900 | 2.7900 | 85,900 |
| 12 Apr 2024 | 1:6 Stock split | |||||
| 11 Apr 2024 | 3.0600 | 3.3600 | 2.8800 | 3.0000 | 3.0000 | 79,750 |
| 10 Apr 2024 | 3.0000 | 3.0600 | 2.7600 | 3.0000 | 3.0000 | 44,617 |
| 09 Apr 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 7,150 |
| 08 Apr 2024 | 3.0600 | 3.1800 | 3.0000 | 3.0600 | 3.0600 | 19,050 |
| 05 Apr 2024 | 3.0600 | 3.1200 | 3.0000 | 3.0600 | 3.0600 | 12,867 |
| 04 Apr 2024 | 3.0000 | 3.1800 | 3.0000 | 3.0600 | 3.0600 | 7,700 |
| 03 Apr 2024 | 3.2400 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 11,683 |
| 02 Apr 2024 | 2.9400 | 3.1200 | 2.9400 | 3.0000 | 3.0000 | 11,367 |
| 01 Apr 2024 | 3.0600 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 13,400 |
| 28 Mar 2024 | 3.0000 | 3.1800 | 2.9400 | 2.9400 | 2.9400 | 19,783 |
| 27 Mar 2024 | 2.9400 | 3.1200 | 2.9400 | 3.0000 | 3.0000 | 10,783 |
| 26 Mar 2024 | 3.0000 | 3.1200 | 2.8800 | 2.9400 | 2.9400 | 12,550 |
| 25 Mar 2024 | 3.0600 | 3.2400 | 3.0000 | 3.0600 | 3.0600 | 24,917 |
| 22 Mar 2024 | 2.8200 | 3.1200 | 2.8200 | 3.0600 | 3.0600 | 35,450 |
| 21 Mar 2024 | 2.8200 | 3.0000 | 2.7600 | 2.8800 | 2.8800 | 8,183 |
| 20 Mar 2024 | 2.8200 | 3.0600 | 2.7600 | 2.7600 | 2.7600 | 114,450 |
| 19 Mar 2024 | 3.0000 | 3.1200 | 2.8200 | 2.8200 | 2.8200 | 20,450 |
| 18 Mar 2024 | 3.1200 | 3.1800 | 2.9400 | 2.9400 | 2.9400 | 16,983 |
| 15 Mar 2024 | 2.8800 | 3.3000 | 2.8800 | 3.0000 | 3.0000 | 15,767 |
| 14 Mar 2024 | 3.1200 | 3.3000 | 3.0000 | 3.0600 | 3.0600 | 24,383 |
| 13 Mar 2024 | 3.0000 | 3.1800 | 2.9400 | 2.9400 | 2.9400 | 21,500 |
| 12 Mar 2024 | 3.6000 | 3.6000 | 3.0000 | 3.0000 | 3.0000 | 44,217 |
| 11 Mar 2024 | 3.4800 | 3.6000 | 3.3600 | 3.3600 | 3.3600 | 10,517 |
| 08 Mar 2024 | 3.7200 | 3.7200 | 3.3600 | 3.4800 | 3.4800 | 30,183 |
| 07 Mar 2024 | 3.3000 | 3.6000 | 3.3000 | 3.6000 | 3.6000 | 34,950 |
| 06 Mar 2024 | 3.5400 | 3.5400 | 2.9400 | 3.1200 | 3.1200 | 23,783 |
| 05 Mar 2024 | 3.1800 | 3.3000 | 3.1200 | 3.1800 | 3.1800 | 15,000 |
| 04 Mar 2024 | 3.4800 | 3.7200 | 3.3000 | 3.3000 | 3.3000 | 46,533 |
| 01 Mar 2024 | 3.2400 | 3.5400 | 3.2400 | 3.4200 | 3.4200 | 19,850 |
| 29 Feb 2024 | 2.9400 | 3.5400 | 2.9400 | 3.3000 | 3.3000 | 29,750 |
| 28 Feb 2024 | 3.1200 | 3.1200 | 2.9400 | 3.0000 | 3.0000 | 2,933 |
| 27 Feb 2024 | 3.3000 | 3.3000 | 2.9400 | 3.0600 | 3.0600 | 16,217 |
| 26 Feb 2024 | 3.0600 | 3.3000 | 3.0000 | 3.2400 | 3.2400 | 30,517 |
| 23 Feb 2024 | 2.9400 | 3.1200 | 2.7600 | 2.8200 | 2.8200 | 16,933 |
| 22 Feb 2024 | 2.9400 | 3.1200 | 2.9400 | 3.0000 | 3.0000 | 35,217 |
| 21 Feb 2024 | 3.0600 | 3.1200 | 2.9400 | 2.9400 | 2.9400 | 6,883 |
| 20 Feb 2024 | 2.5200 | 3.1200 | 2.5200 | 3.0600 | 3.0600 | 40,483 |
| 16 Feb 2024 | 2.7600 | 2.9400 | 2.6400 | 2.7000 | 2.7000 | 30,000 |
| 15 Feb 2024 | 3.0000 | 3.0000 | 2.7000 | 3.0000 | 3.0000 | 4,000 |
| 14 Feb 2024 | 3.1800 | 3.2400 | 2.3400 | 3.1200 | 3.1200 | 141,850 |
| 13 Feb 2024 | 3.0600 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 9,917 |
| 12 Feb 2024 | 3.0600 | 3.2400 | 3.0600 | 3.0600 | 3.0600 | 18,333 |
| 09 Feb 2024 | 3.1200 | 3.3000 | 3.0600 | 3.2400 | 3.2400 | 3,400 |
| 08 Feb 2024 | 3.2400 | 3.3000 | 3.0600 | 3.1200 | 3.1200 | 3,400 |
| 07 Feb 2024 | 3.1200 | 3.3000 | 3.0000 | 3.3000 | 3.3000 | 9,417 |
| 06 Feb 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 5,700 |
| 05 Feb 2024 | 3.5400 | 3.5400 | 3.0000 | 3.0600 | 3.0600 | 20,283 |
| 02 Feb 2024 | 3.6600 | 3.6600 | 3.4200 | 3.6000 | 3.6000 | 5,900 |
| 01 Feb 2024 | 3.4200 | 3.6000 | 3.3600 | 3.4800 | 3.4800 | 3,317 |
| 31 Jan 2024 | 3.6000 | 3.7200 | 3.2400 | 3.2400 | 3.2400 | 9,167 |
| 30 Jan 2024 | 3.8400 | 3.9000 | 3.5400 | 3.5400 | 3.5400 | 11,517 |
| 29 Jan 2024 | 4.1400 | 4.1400 | 3.6600 | 3.8400 | 3.8400 | 10,100 |
| 26 Jan 2024 | 3.7200 | 4.0800 | 3.6600 | 3.9600 | 3.9600 | 9,217 |
| 25 Jan 2024 | 3.7200 | 3.7800 | 3.6600 | 3.7800 | 3.7800 | 2,650 |
| 24 Jan 2024 | 3.3000 | 3.7200 | 3.3000 | 3.6000 | 3.6000 | 12,467 |
| 23 Jan 2024 | 3.4200 | 3.6000 | 3.2400 | 3.3600 | 3.3600 | 9,583 |
| 22 Jan 2024 | 3.6600 | 3.7200 | 3.2400 | 3.2400 | 3.2400 | 29,433 |
| 19 Jan 2024 | 3.6600 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 4,733 |
| 18 Jan 2024 | 3.9600 | 3.9600 | 3.6600 | 3.7800 | 3.7800 | 5,700 |
| 17 Jan 2024 | 4.0800 | 4.1400 | 3.8400 | 3.9600 | 3.9600 | 6,383 |
| 16 Jan 2024 | 4.2600 | 4.5000 | 4.0800 | 4.2600 | 4.2600 | 4,250 |
| 12 Jan 2024 | 4.5600 | 4.6800 | 4.3200 | 4.3800 | 4.3800 | 6,017 |
| 11 Jan 2024 | 4.4400 | 4.8000 | 4.4400 | 4.4400 | 4.4400 | 10,333 |
| 10 Jan 2024 | 4.6200 | 4.7400 | 4.3200 | 4.5600 | 4.5600 | 9,550 |
| 09 Jan 2024 | 4.3200 | 4.6200 | 4.2600 | 4.5000 | 4.5000 | 56,850 |
| 08 Jan 2024 | 4.3800 | 4.3800 | 4.2000 | 4.3200 | 4.3200 | 12,233 |
| 05 Jan 2024 | 4.2600 | 4.3800 | 4.1400 | 4.2600 | 4.2600 | 21,050 |
| 04 Jan 2024 | 4.2600 | 4.3800 | 4.0200 | 4.3800 | 4.3800 | 13,200 |
| 03 Jan 2024 | 4.0800 | 4.2000 | 4.0200 | 4.2000 | 4.2000 | 9,750 |
| 02 Jan 2024 | 3.9000 | 4.2000 | 3.9000 | 4.0800 | 4.0800 | 3,717 |
| 29 Dec 2023 | 4.0800 | 4.2600 | 4.0200 | 4.0200 | 4.0200 | 24,983 |
| 28 Dec 2023 | 3.9600 | 4.3800 | 3.9600 | 4.1400 | 4.1400 | 25,667 |
| 27 Dec 2023 | 3.9600 | 4.2000 | 3.9600 | 4.1400 | 4.1400 | 9,133 |
| 26 Dec 2023 | 4.0800 | 4.2000 | 4.0200 | 4.0800 | 4.0800 | 92,533 |
| 22 Dec 2023 | 4.0800 | 4.2600 | 4.0800 | 4.2000 | 4.2000 | 5,450 |
| 21 Dec 2023 | 4.3200 | 4.3200 | 3.9600 | 4.2600 | 4.2600 | 11,683 |
| 20 Dec 2023 | 4.4400 | 4.4400 | 3.9600 | 4.3200 | 4.3200 | 32,433 |
| 19 Dec 2023 | 4.2000 | 4.4400 | 4.0800 | 4.3800 | 4.3800 | 26,600 |
| 18 Dec 2023 | 4.0800 | 4.2000 | 3.6600 | 4.2000 | 4.2000 | 55,350 |
| 15 Dec 2023 | 3.6000 | 4.2000 | 3.5400 | 4.0800 | 4.0800 | 150,450 |
| 14 Dec 2023 | 3.4800 | 3.5400 | 3.3000 | 3.4800 | 3.4800 | 99,517 |
| 13 Dec 2023 | 2.9400 | 3.3000 | 2.9400 | 3.1800 | 3.1800 | 22,700 |
| 12 Dec 2023 | 2.8800 | 3.1200 | 2.8800 | 3.0600 | 3.0600 | 21,450 |
| 11 Dec 2023 | 2.9400 | 3.1200 | 2.8800 | 2.8800 | 2.8800 | 53,150 |
| 08 Dec 2023 | 3.0000 | 3.1200 | 2.9400 | 2.9400 | 2.9400 | 6,350 |
| 07 Dec 2023 | 2.9400 | 3.1200 | 2.7600 | 3.0000 | 3.0000 | 27,917 |
| 06 Dec 2023 | 2.9400 | 3.0600 | 2.9400 | 3.0000 | 3.0000 | 13,800 |
| 05 Dec 2023 | 3.0600 | 3.1200 | 3.0000 | 3.0600 | 3.0600 | 16,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.