FLNT - Fluent, Inc.
2.34
-0.075 -3.205%
Share volume: 3,373
Last Updated: 05-09-2025
Business Services/Services – Advertising:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$2.42
-0.08
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.36 | $2.36 | $2.48 | $2.48 | $2.31 | $2.31 | $2.34 | $2.34 | 3,373 | $3,373.00 |
| 05-08-2025 | $2.42 | $2.42 | $2.65 | $2.65 | $2.25 | $2.25 | $2.42 | $2.42 | 21,179 | $21,179.00 |
| 05-07-2025 | $2.34 | $2.34 | $2.58 | $2.58 | $2.21 | $2.21 | $2.31 | $2.31 | 21,452 | $21,452.00 |
| 05-06-2025 | $2.19 | $2.19 | $2.50 | $2.50 | $2.19 | $2.19 | $2.31 | $2.31 | 12,630 | $12,630.00 |
| 05-05-2025 | $2.46 | $2.46 | $2.70 | $2.70 | $2.15 | $2.15 | $2.22 | $2.22 | 64,090 | $64,090.00 |
| 05-02-2025 | $2.44 | $2.44 | $2.48 | $2.48 | $2.37 | $2.37 | $2.43 | $2.43 | 3,775 | $3,775.00 |
| 05-01-2025 | $2.34 | $2.34 | $2.46 | $2.46 | $2.23 | $2.23 | $2.44 | $2.44 | 8,718 | $8,718.00 |
| 04-30-2025 | $2.60 | $2.60 | $2.60 | $2.60 | $2.32 | $2.32 | $2.47 | $2.47 | 2,760 | $2,760.00 |
| 04-29-2025 | $2.59 | $2.59 | $2.66 | $2.66 | $2.48 | $2.48 | $2.66 | $2.66 | 12,682 | $12,682.00 |
| 04-28-2025 | $2.55 | $2.55 | $2.60 | $2.60 | $2.53 | $2.53 | $2.60 | $2.60 | 6,360 | $6,360.00 |
