Fluent Inc (FLNT) Historical Stock Data
3.57 ↑0.12 (3.48%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLNT is up 1.62% a day on average. There have been 18 days where Fluent Inc closed green and 12 days where FLNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.41 | 3.57 | ↑$0.16 (4.69%) | 3.41 | 3.61 | 44.74K |
| 2024-05-16 | 3.45 | 3.45 | ↑$0.00 (0.00%) | 3.38 | 3.62 | 70.15K |
| 2024-05-15 | 3.92 | 3.97 | ↑$0.05 (1.28%) | 3.82 | 4.00 | 47.46K |
| 2024-05-14 | 3.95 | 3.97 | ↑$0.02 (0.51%) | 3.82 | 3.97 | 16.11K |
| 2024-05-13 | 4.17 | 4.01 | ↓$0.16 (-3.84%) | 3.86 | 4.19 | 54.58K |
| 2024-05-10 | 4.28 | 4.23 | ↓$0.05 (-1.17%) | 4.09 | 4.30 | 21K |
| 2024-05-09 | 3.98 | 4.21 | ↑$0.24 (5.91%) | 3.98 | 4.26 | 16K |
| 2024-05-08 | 4.18 | 4.05 | ↓$0.13 (-3.11%) | 3.92 | 4.23 | 47.36K |
| 2024-05-07 | 3.45 | 4.07 | ↑$0.62 (17.97%) | 3.37 | 4.16 | 60.12K |
| 2024-05-06 | 3.55 | 3.49 | ↓$0.06 (-1.69%) | 3.28 | 3.64 | 49.38K |
| 2024-05-03 | 3.34 | 3.50 | ↑$0.16 (4.79%) | 3.31 | 3.55 | 48.49K |
| 2024-05-02 | 3.31 | 3.32 | ↑$0.01 (0.30%) | 3.30 | 3.40 | 56.23K |
| 2024-05-01 | 3.43 | 3.32 | ↓$0.11 (-3.21%) | 3.16 | 3.43 | 92.79K |
| 2024-04-30 | 3.04 | 3.47 | ↑$0.43 (14.14%) | 3.01 | 3.47 | 89.58K |
| 2024-04-29 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.87 | 3.04 | 26.14K |
| 2024-04-26 | 2.74 | 2.95 | ↑$0.21 (7.66%) | 2.66 | 2.95 | 49.52K |
| 2024-04-25 | 2.63 | 2.78 | ↑$0.15 (5.70%) | 2.56 | 2.79 | 51.99K |
| 2024-04-24 | 2.59 | 2.69 | ↑$0.10 (3.86%) | 2.56 | 2.70 | 48.93K |
| 2024-04-23 | 2.56 | 2.61 | ↑$0.05 (1.95%) | 2.56 | 2.67 | 35.56K |
| 2024-04-22 | 2.62 | 2.60 | ↓$0.02 (-0.76%) | 2.54 | 2.65 | 16.90K |
| 2024-04-19 | 2.57 | 2.64 | ↑$0.07 (2.72%) | 2.57 | 2.83 | 17.27K |
| 2024-04-18 | 2.46 | 2.53 | ↑$0.07 (2.85%) | 2.46 | 2.75 | 47.29K |
| 2024-04-17 | 2.44 | 2.42 | ↓$0.02 (-0.82%) | 2.41 | 2.48 | 39.63K |
| 2024-04-16 | 2.43 | 2.37 | ↓$0.06 (-2.47%) | 2.31 | 2.52 | 64.39K |
| 2024-04-15 | 2.75 | 2.54 | ↓$0.21 (-7.64%) | 2.35 | 2.83 | 38.86K |
| 2024-04-12 | 2.78 | 2.79 | ↑$0.01 (0.36%) | 2.64 | 3.38 | 85.89K |
| 2024-04-11 | 0.51 | 0.50 | ↓$0.01 (-2.76%) | 0.48 | 0.56 | 478.40K |
| 2024-04-10 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.46 | 0.51 | 267.22K |
| 2024-04-09 | 0.50 | 0.50 | ↓$0.00 (-0.14%) | 0.50 | 0.51 | 42.95K |
| 2024-04-08 | 0.51 | 0.51 | ↓$0.00 (-0.20%) | 0.50 | 0.53 | 114.34K |
Create an account or log in to view more rows.
$FLNT has just been halted from trading.
$FLNT Was last two days consolidation??
$FLNT if your selling dont regret it later
$FLNT Ride this train. You won't regret.
$FLNT The United States stock market is going to crash.
$FLNT How can this stock move so little? Damn
$FLNT what time we going green?
$FLNT keep it going
$FLNT upupup!
$FLNT GET IN mofos!!!