Australia markets open in 7 hours 38 minutes

Fluent, Inc. (FLNT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.9300+0.0700 (+3.76%)
At close: 04:00PM EST
1.9900 +0.06 (+3.11%)
After hours: 06:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20211.88001.95001.75001.93001.9300393,200
02 Dec 20211.75001.88001.69001.86001.8600560,300
01 Dec 20211.94001.95001.69001.71001.7100522,800
30 Nov 20211.95001.96001.81001.86001.8600439,300
29 Nov 20212.06002.21001.94001.96001.9600437,600
26 Nov 20211.98002.04001.89002.01002.0100275,200
24 Nov 20212.08002.08001.97002.03002.0300387,500
23 Nov 20212.17002.21002.05002.09002.0900272,100
22 Nov 20212.19002.21002.08002.15002.1500275,900
19 Nov 20212.28002.33002.19002.20002.2000161,400
18 Nov 20212.45002.53002.28002.30002.3000257,100
17 Nov 20212.51002.52002.46002.48002.4800213,000
16 Nov 20212.58002.58002.47002.51002.5100191,700
15 Nov 20212.55002.72002.55002.58002.5800190,500
12 Nov 20212.43002.63002.42002.63002.6300390,700
11 Nov 20212.40002.47002.40002.45002.4500135,400
10 Nov 20212.46002.57002.41002.42002.4200173,300
09 Nov 20212.52002.54002.44002.46002.4600155,200
08 Nov 20212.56002.64002.50002.58002.5800210,800
05 Nov 20212.68002.73002.49002.50002.5000381,500
04 Nov 20212.65002.65002.43002.53002.5300487,600
03 Nov 20212.52002.65002.52002.65002.6500232,900
02 Nov 20212.50002.52002.40002.52002.5200168,700
01 Nov 20212.38002.52002.38002.50002.5000163,900
29 Oct 20212.37002.42002.37002.38002.3800123,900
28 Oct 20212.30002.39002.29002.37002.3700153,300
27 Oct 20212.32002.36002.29002.31002.3100217,500
26 Oct 20212.40002.40002.32002.32002.3200276,400
25 Oct 20212.32002.40002.30002.40002.4000129,200
22 Oct 20212.30002.34002.25002.30002.3000127,400
21 Oct 20212.25002.39002.25002.31002.3100218,400
20 Oct 20212.26002.29002.23002.25002.2500123,600
19 Oct 20212.25002.28002.21002.26002.2600128,900
18 Oct 20212.25002.27002.21002.24002.2400115,300
15 Oct 20212.31002.34002.26002.26002.2600153,600
14 Oct 20212.34002.34002.27002.28002.2800109,800
13 Oct 20212.29002.33002.27002.29002.290072,400
12 Oct 20212.31002.32002.26002.29002.2900103,600
11 Oct 20212.26002.35002.23002.28002.2800127,700
08 Oct 20212.25002.28002.21002.24002.240071,200
07 Oct 20212.22002.35002.22002.25002.2500205,700
06 Oct 20212.18002.23002.17002.21002.2100132,500
05 Oct 20212.22002.28002.18002.22002.2200176,700
04 Oct 20212.31002.32002.22002.22002.2200153,400
01 Oct 20212.27002.35002.27002.31002.3100113,100
30 Sept 20212.25002.30002.22002.27002.2700173,400
29 Sept 20212.27002.27002.18002.23002.2300299,100
28 Sept 20212.31002.36002.25002.27002.2700271,200
27 Sept 20212.45002.45002.30002.41002.4100444,000
24 Sept 20212.51002.52002.40002.42002.420097,400
23 Sept 20212.45002.59002.43002.52002.5200202,900
22 Sept 20212.40002.49002.39002.45002.4500109,300
21 Sept 20212.31002.44002.30002.39002.3900149,900
20 Sept 20212.47002.52002.25002.29002.2900311,000
17 Sept 20212.52002.56002.46002.55002.5500246,200
16 Sept 20212.47002.53002.42002.51002.5100103,400
15 Sept 20212.43002.47002.41002.46002.4600128,200
14 Sept 20212.57002.57002.44002.45002.4500127,100
13 Sept 20212.57002.60002.52002.53002.5300151,100
10 Sept 20212.65002.68002.52002.52002.5200242,300
09 Sept 20212.63002.73002.61002.63002.6300183,700
08 Sept 20212.91002.97002.60002.63002.6300367,400
07 Sept 20212.74002.88002.74002.88002.8800266,900
03 Sept 20212.77002.78002.70002.72002.7200144,200
02 Sept 20212.74002.84002.74002.77002.7700191,700
01 Sept 20212.75002.77002.70002.72002.7200165,900
31 Aug 20212.73002.76002.69002.72002.7200244,700
30 Aug 20212.55002.74002.54002.71002.7100420,800
27 Aug 20212.44002.62002.44002.55002.5500303,700
26 Aug 20212.50002.61002.43002.44002.4400274,400
25 Aug 20212.50002.60002.45002.52002.5200300,300
24 Aug 20212.55002.55002.42002.50002.5000376,200
23 Aug 20212.36002.57002.33002.55002.5500398,400
20 Aug 20212.20002.35002.20002.31002.3100315,400
19 Aug 20212.25002.25002.15002.22002.2200355,600
18 Aug 20212.24002.33002.17002.26002.2600379,500
17 Aug 20212.25002.28002.17002.23002.2300277,700
16 Aug 20212.25002.32002.19002.28002.2800239,900
13 Aug 20212.40002.40002.27002.27002.2700404,800
12 Aug 20212.42002.43002.39002.41002.4100168,600
11 Aug 20212.53002.59002.38002.44002.4400339,500
10 Aug 20212.73002.80002.45002.49002.4900387,200
09 Aug 20212.45002.52002.42002.49002.4900278,100
06 Aug 20212.52002.55002.45002.47002.470098,000
05 Aug 20212.42002.53002.42002.49002.4900123,600
04 Aug 20212.44002.52002.42002.42002.4200213,600
03 Aug 20212.49002.52002.38002.46002.4600188,000
02 Aug 20212.50002.57002.48002.50002.5000193,500
30 July 20212.54002.58002.48002.49002.4900133,300
29 July 20212.56002.64002.53002.54002.5400171,300
28 July 20212.50002.59002.48002.55002.5500228,100
27 July 20212.54002.64002.44002.52002.5200256,100
26 July 20212.62002.65002.49002.54002.5400213,500
23 July 20212.61002.67002.52002.61002.6100287,500
22 July 20212.61002.62002.51002.59002.5900230,900
21 July 20212.55002.63002.53002.59002.5900235,700
20 July 20212.50002.56002.42002.50002.5000227,400
19 July 20212.33002.50002.30002.47002.4700401,500
16 July 20212.47002.47002.38002.41002.4100313,600
15 July 20212.46002.50002.38002.45002.4500334,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...