Fluent Inc (FLNT) Historical Stock Data

2.11 ↓0.08 (-3.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FLNT is up 0.48% a day on average. There have been 16 days where Fluent Inc closed green and 14 days where FLNT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	2.24	2.11	↓$0.13 (-5.80%)	2.02	2.24	52.74K
2025-12-09	2.04	2.19	↑$0.15 (7.35%)	2.04	2.25	57K
2025-12-08	1.92	2.09	↑$0.17 (8.85%)	1.85	2.11	58.32K
2025-12-05	1.91	1.88	↓$0.03 (-1.57%)	1.88	1.91	20.42K
2025-12-04	1.85	1.91	↑$0.06 (3.24%)	1.85	1.91	11.45K
2025-12-03	1.83	1.90	↑$0.07 (3.83%)	1.83	1.93	14.89K
2025-12-02	1.77	1.87	↑$0.10 (5.65%)	1.76	1.92	35.16K
2025-12-01	1.73	1.76	↑$0.03 (1.73%)	1.73	1.82	6.63K
2025-11-28	1.76	1.78	↑$0.02 (1.14%)	1.72	1.82	13.02K
2025-11-26	1.74	1.78	↑$0.04 (2.30%)	1.73	1.82	16.22K
2025-11-25	1.77	1.72	↓$0.05 (-2.73%)	1.71	1.78	23.35K
2025-11-24	1.83	1.72	↓$0.12 (-6.28%)	1.70	1.83	58.22K
2025-11-21	1.86	1.83	↓$0.03 (-1.61%)	1.83	1.89	10.56K
2025-11-20	1.87	1.88	↑$0.01 (0.35%)	1.85	1.90	11.72K
2025-11-19	1.97	1.87	↓$0.10 (-5.08%)	1.85	1.97	15.43K
2025-11-18	1.85	1.92	↑$0.07 (3.78%)	1.85	1.92	7.45K
2025-11-17	1.93	1.87	↓$0.06 (-3.11%)	1.85	1.93	7.62K
2025-11-14	1.85	1.92	↑$0.07 (3.78%)	1.85	1.97	32.58K
2025-11-13	1.94	2.02	↑$0.08 (4.12%)	1.94	2.02	33.03K
2025-11-12	1.97	1.95	↓$0.02 (-1.02%)	1.94	1.99	5.48K
2025-11-11	1.97	1.95	↓$0.02 (-1.02%)	1.92	1.98	18.09K
2025-11-10	1.99	1.95	↓$0.04 (-2.01%)	1.92	1.99	13.08K
2025-11-07	1.96	1.94	↓$0.02 (-1.02%)	1.94	2.06	6.24K
2025-11-06	2.00	1.96	↓$0.04 (-2.00%)	1.95	2.03	13.42K
2025-11-05	2.00	2.03	↑$0.03 (1.50%)	1.98	2.06	14.42K
2025-11-04	2.04	2.00	↓$0.04 (-1.96%)	1.98	2.06	22.46K
2025-11-03	2.08	2.09	↑$0.01 (0.48%)	2.04	2.10	14.51K
2025-10-31	2.10	2.13	↑$0.03 (1.43%)	2.06	2.13	35.92K
2025-10-30	2.09	2.12	↑$0.03 (1.44%)	2.08	2.13	22.35K
2025-10-29	2.11	2.08	↓$0.03 (-1.38%)	2.07	2.12	15.78K