Australia Markets open in 9 hrs 32 mins

Fluent, Inc. (FLNT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.37000.0000 (0.00%)
As of 10:27AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20221.35001.39001.34001.37001.370014,861
17 May 20221.30001.38001.29001.37001.3700183,500
16 May 20221.40001.40001.27001.28001.2800233,300
13 May 20221.47001.50001.36001.36001.3600164,900
12 May 20221.41001.50001.36001.45001.4500266,700
11 May 20221.44001.53001.39001.41001.4100227,300
10 May 20221.33001.51001.31001.45001.4500847,800
09 May 20221.23001.26001.16001.21001.2100380,200
06 May 20221.23001.28001.21001.21001.2100342,800
05 May 20221.27001.27001.22001.24001.2400315,800
04 May 20221.30001.31001.23001.28001.2800299,100
03 May 20221.36001.36001.26001.29001.2900333,500
02 May 20221.36001.39001.32001.36001.3600165,100
29 Apr 20221.34001.39001.32001.34001.3400163,200
28 Apr 20221.33001.38001.28001.35001.3500220,500
27 Apr 20221.39001.42001.31001.32001.3200169,600
26 Apr 20221.46001.49001.36001.37001.3700250,800
25 Apr 20221.53001.54001.45001.46001.4600183,800
22 Apr 20221.55001.59001.51001.55001.5500277,900
21 Apr 20221.68001.68001.53001.55001.5500189,400
20 Apr 20221.68001.75001.61001.66001.6600352,300
19 Apr 20221.56001.68001.56001.66001.6600231,300
18 Apr 20221.62001.66001.53001.55001.5500353,300
14 Apr 20221.72001.75001.63001.64001.6400230,500
13 Apr 20221.67001.74001.67001.72001.7200115,900
12 Apr 20221.71001.73001.66001.66001.6600283,300
11 Apr 20221.69001.71001.66001.66001.6600109,400
08 Apr 20221.61001.76001.61001.72001.7200201,400
07 Apr 20221.78001.78001.62001.63001.6300336,500
06 Apr 20221.98001.98001.76001.78001.7800373,400
05 Apr 20222.06002.07001.91001.95001.9500251,500
04 Apr 20222.04002.12002.00002.03002.0300255,700
01 Apr 20222.04002.07001.99002.01002.0100175,900
31 Mar 20222.08002.09002.02002.08002.0800140,600
30 Mar 20222.17002.21002.08002.09002.0900167,900
29 Mar 20222.23002.27002.19002.19002.1900204,600
28 Mar 20222.06002.17002.02002.15002.1500177,900
25 Mar 20222.03002.10002.02002.06002.0600112,100
24 Mar 20222.04002.09001.99002.03002.0300264,100
23 Mar 20222.14002.20002.03002.07002.0700254,500
22 Mar 20222.20002.32002.13002.20002.2000166,900
21 Mar 20222.32002.32002.14002.21002.2100249,700
18 Mar 20222.17002.36002.12002.29002.2900477,400
17 Mar 20222.07002.20002.05002.18002.1800218,100
16 Mar 20221.85002.10001.82002.08002.0800721,500
15 Mar 20221.75001.83001.70001.81001.8100244,200
14 Mar 20221.81001.84001.71001.75001.7500354,800
11 Mar 20221.87001.98001.77001.78001.7800300,200
10 Mar 20221.76001.87001.75001.85001.8500327,400
09 Mar 20221.75001.96001.73001.80001.80001,141,700
08 Mar 20221.51001.52001.42001.48001.4800472,700
07 Mar 20221.41001.53001.39001.51001.5100271,900
04 Mar 20221.51001.53001.40001.42001.4200176,000
03 Mar 20221.45001.55001.43001.54001.5400263,400
02 Mar 20221.40001.47001.37001.46001.4600105,700
01 Mar 20221.40001.46001.39001.39001.3900195,900
28 Feb 20221.33001.44001.31001.42001.4200256,500
25 Feb 20221.35001.36001.29001.34001.3400210,500
24 Feb 20221.20001.36001.19001.35001.3500273,100
23 Feb 20221.30001.30001.23001.25001.2500196,600
22 Feb 20221.40001.40001.29001.29001.2900239,800
18 Feb 20221.38001.42001.36001.39001.3900150,700
17 Feb 20221.45001.45001.36001.40001.4000238,800
16 Feb 20221.43001.49001.41001.47001.4700131,700
15 Feb 20221.33001.44001.33001.43001.4300177,000
14 Feb 20221.32001.34001.30001.30001.300099,600
11 Feb 20221.35001.39001.30001.32001.3200266,200
10 Feb 20221.35001.45001.34001.36001.3600548,000
09 Feb 20221.47001.50001.40001.44001.4400440,300
08 Feb 20221.50001.54001.45001.46001.4600375,700
07 Feb 20221.50001.53001.44001.49001.4900263,100
04 Feb 20221.46001.53001.44001.50001.5000198,100
03 Feb 20221.52001.56001.44001.46001.4600232,700
02 Feb 20221.61001.63001.55001.55001.5500555,700
01 Feb 20221.60001.65001.55001.61001.6100166,500
31 Jan 20221.43001.61001.43001.60001.6000240,700
28 Jan 20221.44001.48001.40001.47001.4700191,200
27 Jan 20221.47001.53001.44001.46001.4600176,900
26 Jan 20221.59001.63001.46001.48001.4800179,700
25 Jan 20221.50001.61001.50001.57001.5700181,500
24 Jan 20221.43001.55001.41001.53001.5300309,900
21 Jan 20221.59001.61001.51001.51001.5100277,100
20 Jan 20221.71001.73001.63001.63001.6300257,800
19 Jan 20221.75001.77001.67001.68001.6800185,900
18 Jan 20221.84001.85001.76001.76001.7600175,100
14 Jan 20221.83001.88001.77001.86001.8600273,700
13 Jan 20221.90001.91001.85001.85001.8500154,300
12 Jan 20221.91001.95001.88001.88001.8800229,000
11 Jan 20221.88001.93001.87001.91001.9100267,100
10 Jan 20221.92001.95001.82001.90001.9000266,500
07 Jan 20221.96002.02001.94001.95001.9500170,900
06 Jan 20221.99002.06001.93001.96001.9600116,000
05 Jan 20222.10002.17001.97001.99001.9900243,800
04 Jan 20222.14002.16002.03002.11002.1100139,400
03 Jan 20222.03002.15002.00002.11002.1100229,200
31 Dec 20212.06002.09001.98001.99001.9900231,100
30 Dec 20212.09002.23002.05002.08002.0800350,000
29 Dec 20212.13002.13002.05002.10002.1000250,700
28 Dec 20212.18002.21002.12002.12002.1200202,300
27 Dec 20212.26002.30002.18002.20002.2000200,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...