Fluent Inc. (FLNT)
NASDAQ: FLNT
· Real-Time Price · USD
2.28
0.06 (2.70%)
At close: Oct 03, 2025, 3:55 PM
2.25
-1.32%
After-hours: Oct 03, 2025, 07:58 PM EDT
FLNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.21 | 2.28 | 2.19 | 2.28 | 2.28 | 2.70% | 30,442 |
| Oct 2, 2025 | 2.18 | 2.22 | 2.15 | 2.22 | 2.22 | 0.00% | 19,637 |
| Oct 1, 2025 | 2.15 | 2.26 | 2.15 | 2.22 | 2.22 | 0.00% | 21,708 |
| Sep 30, 2025 | 2.22 | 2.30 | 2.10 | 2.22 | 2.22 | -0.45% | 23,800 |
| Sep 29, 2025 | 2.16 | 2.23 | 2.13 | 2.23 | 2.23 | 3.24% | 16,938 |
| Sep 26, 2025 | 2.05 | 2.22 | 2.05 | 2.16 | 2.16 | 3.85% | 80,900 |
| Sep 25, 2025 | 2.02 | 2.12 | 2.01 | 2.08 | 2.08 | 0.00% | 52,939 |
| Sep 24, 2025 | 2.02 | 2.15 | 2.01 | 2.08 | 2.08 | -0.48% | 22,900 |
| Sep 23, 2025 | 2.01 | 2.14 | 2.01 | 2.09 | 2.09 | 1.46% | 33,109 |
| Sep 22, 2025 | 2.02 | 2.19 | 2.02 | 2.06 | 2.06 | -0.96% | 50,900 |
| Sep 19, 2025 | 1.99 | 2.15 | 1.99 | 2.08 | 2.08 | 2.46% | 122,500 |
| Sep 18, 2025 | 1.98 | 2.09 | 1.98 | 2.03 | 2.03 | 1.50% | 45,014 |
| Sep 17, 2025 | 2.11 | 2.13 | 2.00 | 2.00 | 2.00 | -5.21% | 60,814 |
| Sep 16, 2025 | 2.00 | 2.15 | 2.00 | 2.11 | 2.11 | 2.93% | 74,700 |
| Sep 15, 2025 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | 1.49% | 28,404 |
| Sep 12, 2025 | 2.14 | 2.14 | 2.00 | 2.02 | 2.02 | -0.49% | 54,000 |
| Sep 11, 2025 | 1.98 | 2.09 | 1.96 | 2.03 | 2.03 | 2.53% | 24,220 |
| Sep 10, 2025 | 1.98 | 2.22 | 1.93 | 1.98 | 1.98 | 2.59% | 151,813 |
| Sep 9, 2025 | 1.94 | 1.98 | 1.88 | 1.93 | 1.93 | -3.50% | 74,828 |
| Sep 8, 2025 | 2.08 | 2.15 | 2.00 | 2.00 | 2.00 | -8.68% | 79,512 |
Page 1 of 136