Fluent, Inc. - Common Stock (FLNT)
3.4800
+0.2500 (7.74%)
NASDAQ · Last Trade: Mar 4th, 1:01 PM EST
Historical Prices For Fluent, Inc. - Common Stock (FLNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 3.11 | 3.25 | 3.11 | 3.23 | 13,691 | 3.23 |
| 3/02/2026 | 3.29 | 3.36 | 3.03 | 3.31 | 19,851 | 3.31 |
| 2/27/2026 | 3.27 | 3.39 | 3.13 | 3.30 | 16,435 | 3.30 |
| 2/26/2026 | 3.15 | 3.31 | 3.13 | 3.28 | 18,413 | 3.28 |
| 2/25/2026 | 3.53 | 3.53 | 3.24 | 3.24 | 21,202 | 3.24 |
| 2/24/2026 | 3.44 | 3.51 | 3.32 | 3.41 | 21,299 | 3.41 |
| 2/23/2026 | 3.26 | 3.59 | 3.26 | 3.30 | 16,115 | 3.30 |
| 2/20/2026 | 3.09 | 3.35 | 3.09 | 3.33 | 25,285 | 3.33 |
| 2/19/2026 | 3.15 | 3.21 | 3.13 | 3.13 | 10,666 | 3.13 |
| 2/18/2026 | 3.25 | 3.25 | 3.15 | 3.21 | 6,413 | 3.21 |
| 2/17/2026 | 3.04 | 3.34 | 3.04 | 3.06 | 10,775 | 3.06 |
| 2/13/2026 | 3.28 | 3.28 | 3.12 | 3.12 | 4,071 | 3.12 |
| 2/12/2026 | 3.05 | 3.14 | 3.02 | 3.13 | 6,593 | 3.13 |
| 2/11/2026 | 3.22 | 3.23 | 2.92 | 3.07 | 33,231 | 3.07 |
| 2/10/2026 | 3.32 | 3.38 | 3.26 | 3.26 | 3,617 | 3.26 |
| 2/09/2026 | 3.57 | 3.67 | 3.22 | 3.36 | 105,041 | 3.36 |
| 2/06/2026 | 3.50 | 3.75 | 3.25 | 3.65 | 86,467 | 3.65 |
| 2/05/2026 | 3.66 | 3.77 | 3.43 | 3.47 | 32,698 | 3.47 |
| 2/04/2026 | 3.84 | 3.84 | 3.56 | 3.77 | 95,206 | 3.77 |
| 2/03/2026 | 3.93 | 3.93 | 3.71 | 3.80 | 52,896 | 3.80 |
| 2/02/2026 | 3.75 | 3.94 | 3.61 | 3.85 | 38,410 | 3.85 |
| 1/30/2026 | 3.74 | 3.95 | 3.68 | 3.78 | 64,393 | 3.78 |
| 1/29/2026 | 3.72 | 3.92 | 3.60 | 3.82 | 61,489 | 3.82 |
| 1/28/2026 | 3.98 | 4.00 | 3.68 | 3.77 | 73,088 | 3.77 |
| 1/27/2026 | 3.85 | 3.94 | 3.64 | 3.93 | 47,736 | 3.93 |
| 1/26/2026 | 3.88 | 3.94 | 3.76 | 3.85 | 44,253 | 3.85 |
| 1/23/2026 | 3.48 | 3.97 | 3.36 | 3.82 | 97,027 | 3.82 |
| 1/22/2026 | 3.26 | 3.49 | 3.24 | 3.46 | 86,106 | 3.46 |
| 1/21/2026 | 3.00 | 3.20 | 2.93 | 3.19 | 49,144 | 3.19 |
| 1/20/2026 | 2.94 | 3.13 | 2.85 | 3.03 | 29,059 | 3.03 |
| 1/16/2026 | 3.00 | 3.11 | 2.92 | 2.96 | 31,788 | 2.96 |
| 1/15/2026 | 3.13 | 3.24 | 3.01 | 3.01 | 40,504 | 3.01 |
| 1/14/2026 | 3.31 | 3.41 | 3.17 | 3.18 | 78,265 | 3.18 |
| 1/13/2026 | 3.20 | 3.56 | 3.10 | 3.24 | 171,992 | 3.24 |
| 1/12/2026 | 3.16 | 3.25 | 3.06 | 3.07 | 38,678 | 3.07 |
| 1/09/2026 | 2.93 | 3.23 | 2.93 | 3.15 | 65,509 | 3.15 |
| 1/08/2026 | 3.23 | 3.23 | 2.81 | 2.93 | 53,347 | 2.93 |
| 1/07/2026 | 2.89 | 3.28 | 2.89 | 3.21 | 127,770 | 3.21 |
| 1/06/2026 | 2.60 | 2.97 | 2.57 | 2.93 | 136,103 | 2.93 |
| 1/05/2026 | 2.56 | 2.72 | 2.55 | 2.64 | 36,139 | 2.64 |
| 1/02/2026 | 2.40 | 2.59 | 2.40 | 2.53 | 47,440 | 2.53 |
| 12/31/2025 | 2.40 | 2.44 | 2.20 | 2.40 | 34,491 | 2.40 |
| 12/30/2025 | 2.54 | 2.55 | 2.35 | 2.40 | 29,842 | 2.40 |
| 12/29/2025 | 2.49 | 2.65 | 2.44 | 2.54 | 77,802 | 2.54 |
| 12/26/2025 | 2.45 | 2.70 | 2.39 | 2.53 | 45,577 | 2.53 |
| 12/24/2025 | 2.74 | 2.77 | 2.32 | 2.47 | 109,693 | 2.47 |
| 12/23/2025 | 2.30 | 2.76 | 2.27 | 2.75 | 114,295 | 2.75 |
| 12/22/2025 | 1.96 | 2.37 | 1.95 | 2.37 | 126,363 | 2.37 |
| 12/19/2025 | 2.03 | 2.13 | 1.94 | 2.03 | 192,706 | 2.03 |
| 12/18/2025 | 2.00 | 2.20 | 2.00 | 2.09 | 18,882 | 2.09 |
| 12/17/2025 | 2.06 | 2.10 | 1.99 | 2.00 | 55,657 | 2.00 |
| 12/16/2025 | 2.15 | 2.22 | 2.00 | 2.06 | 51,664 | 2.06 |
| 12/15/2025 | 2.17 | 2.25 | 2.12 | 2.13 | 24,158 | 2.13 |
| 12/12/2025 | 2.20 | 2.33 | 2.20 | 2.21 | 27,838 | 2.21 |
| 12/11/2025 | 2.08 | 2.24 | 2.08 | 2.17 | 28,830 | 2.17 |
| 12/10/2025 | 2.24 | 2.24 | 2.02 | 2.11 | 52,743 | 2.11 |
| 12/09/2025 | 2.04 | 2.25 | 2.04 | 2.19 | 56,286 | 2.19 |
| 12/08/2025 | 1.92 | 2.11 | 1.85 | 2.09 | 58,304 | 2.09 |
| 12/05/2025 | 1.91 | 1.91 | 1.88 | 1.88 | 20,424 | 1.88 |
| 12/04/2025 | 1.85 | 1.91 | 1.85 | 1.91 | 11,454 | 1.91 |