News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Fluent, Inc. (FLNT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

1.3700

0.0000

(0.00%)

As of 10:27AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	1.3500	1.3900	1.3400	1.3700	1.3700	14,861
17 May 2022	1.3000	1.3800	1.2900	1.3700	1.3700	183,500
16 May 2022	1.4000	1.4000	1.2700	1.2800	1.2800	233,300
13 May 2022	1.4700	1.5000	1.3600	1.3600	1.3600	164,900
12 May 2022	1.4100	1.5000	1.3600	1.4500	1.4500	266,700
11 May 2022	1.4400	1.5300	1.3900	1.4100	1.4100	227,300
10 May 2022	1.3300	1.5100	1.3100	1.4500	1.4500	847,800
09 May 2022	1.2300	1.2600	1.1600	1.2100	1.2100	380,200
06 May 2022	1.2300	1.2800	1.2100	1.2100	1.2100	342,800
05 May 2022	1.2700	1.2700	1.2200	1.2400	1.2400	315,800
04 May 2022	1.3000	1.3100	1.2300	1.2800	1.2800	299,100
03 May 2022	1.3600	1.3600	1.2600	1.2900	1.2900	333,500
02 May 2022	1.3600	1.3900	1.3200	1.3600	1.3600	165,100
29 Apr 2022	1.3400	1.3900	1.3200	1.3400	1.3400	163,200
28 Apr 2022	1.3300	1.3800	1.2800	1.3500	1.3500	220,500
27 Apr 2022	1.3900	1.4200	1.3100	1.3200	1.3200	169,600
26 Apr 2022	1.4600	1.4900	1.3600	1.3700	1.3700	250,800
25 Apr 2022	1.5300	1.5400	1.4500	1.4600	1.4600	183,800
22 Apr 2022	1.5500	1.5900	1.5100	1.5500	1.5500	277,900
21 Apr 2022	1.6800	1.6800	1.5300	1.5500	1.5500	189,400
20 Apr 2022	1.6800	1.7500	1.6100	1.6600	1.6600	352,300
19 Apr 2022	1.5600	1.6800	1.5600	1.6600	1.6600	231,300
18 Apr 2022	1.6200	1.6600	1.5300	1.5500	1.5500	353,300
14 Apr 2022	1.7200	1.7500	1.6300	1.6400	1.6400	230,500
13 Apr 2022	1.6700	1.7400	1.6700	1.7200	1.7200	115,900
12 Apr 2022	1.7100	1.7300	1.6600	1.6600	1.6600	283,300
11 Apr 2022	1.6900	1.7100	1.6600	1.6600	1.6600	109,400
08 Apr 2022	1.6100	1.7600	1.6100	1.7200	1.7200	201,400
07 Apr 2022	1.7800	1.7800	1.6200	1.6300	1.6300	336,500
06 Apr 2022	1.9800	1.9800	1.7600	1.7800	1.7800	373,400
05 Apr 2022	2.0600	2.0700	1.9100	1.9500	1.9500	251,500
04 Apr 2022	2.0400	2.1200	2.0000	2.0300	2.0300	255,700
01 Apr 2022	2.0400	2.0700	1.9900	2.0100	2.0100	175,900
31 Mar 2022	2.0800	2.0900	2.0200	2.0800	2.0800	140,600
30 Mar 2022	2.1700	2.2100	2.0800	2.0900	2.0900	167,900
29 Mar 2022	2.2300	2.2700	2.1900	2.1900	2.1900	204,600
28 Mar 2022	2.0600	2.1700	2.0200	2.1500	2.1500	177,900
25 Mar 2022	2.0300	2.1000	2.0200	2.0600	2.0600	112,100
24 Mar 2022	2.0400	2.0900	1.9900	2.0300	2.0300	264,100
23 Mar 2022	2.1400	2.2000	2.0300	2.0700	2.0700	254,500
22 Mar 2022	2.2000	2.3200	2.1300	2.2000	2.2000	166,900
21 Mar 2022	2.3200	2.3200	2.1400	2.2100	2.2100	249,700
18 Mar 2022	2.1700	2.3600	2.1200	2.2900	2.2900	477,400
17 Mar 2022	2.0700	2.2000	2.0500	2.1800	2.1800	218,100
16 Mar 2022	1.8500	2.1000	1.8200	2.0800	2.0800	721,500
15 Mar 2022	1.7500	1.8300	1.7000	1.8100	1.8100	244,200
14 Mar 2022	1.8100	1.8400	1.7100	1.7500	1.7500	354,800
11 Mar 2022	1.8700	1.9800	1.7700	1.7800	1.7800	300,200
10 Mar 2022	1.7600	1.8700	1.7500	1.8500	1.8500	327,400
09 Mar 2022	1.7500	1.9600	1.7300	1.8000	1.8000	1,141,700
08 Mar 2022	1.5100	1.5200	1.4200	1.4800	1.4800	472,700
07 Mar 2022	1.4100	1.5300	1.3900	1.5100	1.5100	271,900
04 Mar 2022	1.5100	1.5300	1.4000	1.4200	1.4200	176,000
03 Mar 2022	1.4500	1.5500	1.4300	1.5400	1.5400	263,400
02 Mar 2022	1.4000	1.4700	1.3700	1.4600	1.4600	105,700
01 Mar 2022	1.4000	1.4600	1.3900	1.3900	1.3900	195,900
28 Feb 2022	1.3300	1.4400	1.3100	1.4200	1.4200	256,500
25 Feb 2022	1.3500	1.3600	1.2900	1.3400	1.3400	210,500
24 Feb 2022	1.2000	1.3600	1.1900	1.3500	1.3500	273,100
23 Feb 2022	1.3000	1.3000	1.2300	1.2500	1.2500	196,600
22 Feb 2022	1.4000	1.4000	1.2900	1.2900	1.2900	239,800
18 Feb 2022	1.3800	1.4200	1.3600	1.3900	1.3900	150,700
17 Feb 2022	1.4500	1.4500	1.3600	1.4000	1.4000	238,800
16 Feb 2022	1.4300	1.4900	1.4100	1.4700	1.4700	131,700
15 Feb 2022	1.3300	1.4400	1.3300	1.4300	1.4300	177,000
14 Feb 2022	1.3200	1.3400	1.3000	1.3000	1.3000	99,600
11 Feb 2022	1.3500	1.3900	1.3000	1.3200	1.3200	266,200
10 Feb 2022	1.3500	1.4500	1.3400	1.3600	1.3600	548,000
09 Feb 2022	1.4700	1.5000	1.4000	1.4400	1.4400	440,300
08 Feb 2022	1.5000	1.5400	1.4500	1.4600	1.4600	375,700
07 Feb 2022	1.5000	1.5300	1.4400	1.4900	1.4900	263,100
04 Feb 2022	1.4600	1.5300	1.4400	1.5000	1.5000	198,100
03 Feb 2022	1.5200	1.5600	1.4400	1.4600	1.4600	232,700
02 Feb 2022	1.6100	1.6300	1.5500	1.5500	1.5500	555,700
01 Feb 2022	1.6000	1.6500	1.5500	1.6100	1.6100	166,500
31 Jan 2022	1.4300	1.6100	1.4300	1.6000	1.6000	240,700
28 Jan 2022	1.4400	1.4800	1.4000	1.4700	1.4700	191,200
27 Jan 2022	1.4700	1.5300	1.4400	1.4600	1.4600	176,900
26 Jan 2022	1.5900	1.6300	1.4600	1.4800	1.4800	179,700
25 Jan 2022	1.5000	1.6100	1.5000	1.5700	1.5700	181,500
24 Jan 2022	1.4300	1.5500	1.4100	1.5300	1.5300	309,900
21 Jan 2022	1.5900	1.6100	1.5100	1.5100	1.5100	277,100
20 Jan 2022	1.7100	1.7300	1.6300	1.6300	1.6300	257,800
19 Jan 2022	1.7500	1.7700	1.6700	1.6800	1.6800	185,900
18 Jan 2022	1.8400	1.8500	1.7600	1.7600	1.7600	175,100
14 Jan 2022	1.8300	1.8800	1.7700	1.8600	1.8600	273,700
13 Jan 2022	1.9000	1.9100	1.8500	1.8500	1.8500	154,300
12 Jan 2022	1.9100	1.9500	1.8800	1.8800	1.8800	229,000
11 Jan 2022	1.8800	1.9300	1.8700	1.9100	1.9100	267,100
10 Jan 2022	1.9200	1.9500	1.8200	1.9000	1.9000	266,500
07 Jan 2022	1.9600	2.0200	1.9400	1.9500	1.9500	170,900
06 Jan 2022	1.9900	2.0600	1.9300	1.9600	1.9600	116,000
05 Jan 2022	2.1000	2.1700	1.9700	1.9900	1.9900	243,800
04 Jan 2022	2.1400	2.1600	2.0300	2.1100	2.1100	139,400
03 Jan 2022	2.0300	2.1500	2.0000	2.1100	2.1100	229,200
31 Dec 2021	2.0600	2.0900	1.9800	1.9900	1.9900	231,100
30 Dec 2021	2.0900	2.2300	2.0500	2.0800	2.0800	350,000
29 Dec 2021	2.1300	2.1300	2.0500	2.1000	2.1000	250,700
28 Dec 2021	2.1800	2.2100	2.1200	2.1200	2.1200	202,300
27 Dec 2021	2.2600	2.3000	2.1800	2.2000	2.2000	200,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,426.60+76.00(+1.03%)

AUD/USD0.6996-0.0036(-0.5100%)

ASX 2007,182.70+70.20(+0.99%)

OIL112.85+0.45(+0.40%)

GOLD1,810.40-8.50(-0.47%)

BTC-AUD42,075.03-1,681.29(-3.84%)

News that makes you smarter and richer... For free.

Fluent, Inc. (FLNT)

ALL ORDS
7,426.60
+76.00(+1.03%)

AUD/USD
0.6996
-0.0036(-0.5100%)

ASX 200
7,182.70
+70.20(+0.99%)

OIL
112.85
+0.45(+0.40%)

GOLD
1,810.40
-8.50(-0.47%)

BTC-AUD
42,075.03
-1,681.29(-3.84%)