FLNT

Fluent Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Fluent Inc FLNT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.8% 6.17 19:57:16
Open Price Low Price High Price Close Price Prev Close
6.45 6.00 6.59 6.33 6.22
more quote information »

FLNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.9758.505.967.282,830,835-1.81-22.63%
1 Month5.458.505.137.082,427,3020.7213.21%
3 Months3.948.503.436.301,452,1462.2356.6%
6 Months2.528.502.275.56830,7223.65144.84%
1 Year2.438.501.024.70531,2533.74153.91%
3 Years3.058.501.024.01456,1973.12102.3%
5 Years4.978.501.024.15382,9231.2024.14%

FLNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 6.33 0.11 1.77% 6.45 6.59 6.00 1,479,962
Feb 25 2021 6.22 -1.08 -14.79% 7.09 7.21 6.18 2,364,336
Feb 24 2021 7.30 0.42 6.1% 7.11 7.49 6.88 1,727,619
Feb 23 2021 6.88 -0.84 -10.88% 6.98 7.1699 5.96 3,195,916
Feb 22 2021 7.72 0.15 1.98% 7.60 8.50 7.4501 3,287,249
Feb 19 2021 7.57 -0.24 -3.07% 7.975 8.07 7.15 3,122,643
Feb 18 2021 7.81 1.00 14.68% 6.82 8.24 6.26 7,182,517
Feb 17 2021 6.81 -0.35 -4.89% 7.17 7.17 6.675 1,164,828
Feb 16 2021 7.16 0.19 2.73% 7.20 7.2999 6.8006 1,508,715
Feb 12 2021 6.97 0.15 2.2% 6.95 7.43 6.83 1,676,825
Feb 11 2021 6.82 -0.12 -1.73% 6.98 7.09 6.70 886,207
Feb 10 2021 6.94 -0.32 -4.41% 7.36 7.39 6.53 1,502,286
Feb 09 2021 7.26 0.07 0.97% 7.10 7.29 6.73 1,725,024
Feb 08 2021 7.19 0.26 3.75% 7.19 7.90 6.96 4,165,665
Feb 05 2021 6.93 1.01 17.06% 6.09 7.15 6.06 5,776,092
Feb 04 2021 5.92 0.09 1.54% 5.95 6.09 5.83 920,677
Feb 03 2021 5.83 -0.16 -2.67% 5.96 6.06 5.7502 1,047,108
Feb 02 2021 5.99 0.26 4.54% 5.77 6.24 5.70 1,800,706
Feb 01 2021 5.73 0.31 5.72% 5.59 5.78 5.20 1,190,365
Jan 29 2021 5.42 0.01 0.18% 5.45 5.70 5.13 1,014,011
Jan 28 2021 5.41 -0.29 -5.09% 5.78 5.91 5.36 944,530
Jan 27 2021 5.70 -0.07 -1.21% 5.49 6.18 5.37 2,130,748
See More Historical Prices »


Your Recent History
NASDAQ
FLNT
Fluent
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.