Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 3.58 | 0.29 | 8.81% | 3.36 | 3.635 | 3.30 | 42,674 |
| Sep 23 2024 | 3.29 | 0.40 | 13.84% | 2.92 | 3.29 | 2.83 | 68,246 |
| Sep 20 2024 | 2.89 | 0.21 | 7.84% | 2.65 | 2.89 | 2.63 | 69,229 |
| Sep 19 2024 | 2.68 | 0.06 | 2.29% | 2.64 | 2.72 | 2.60 | 28,130 |
| Sep 18 2024 | 2.62 | -0.06 | -2.24% | 2.66 | 2.79 | 2.62 | 11,735 |
| Sep 17 2024 | 2.68 | -0.06 | -2.19% | 2.67 | 2.77 | 2.67 | 9,332 |
| Sep 16 2024 | 2.74 | 0.09 | 3.40% | 2.64 | 2.8142 | 2.60 | 21,249 |
| Sep 13 2024 | 2.65 | 0.09 | 3.52% | 2.55 | 2.8095 | 2.55 | 16,590 |
| Sep 12 2024 | 2.56 | -0.20 | -7.25% | 2.81 | 2.81 | 2.56 | 161,046 |
| Sep 11 2024 | 2.76 | 0.00 | 0.00% | 2.75 | 2.86 | 2.75 | 11,661 |
| Sep 10 2024 | 2.76 | 0.01 | 0.36% | 2.75 | 2.84 | 2.75 | 3,989 |
| Sep 09 2024 | 2.75 | -0.01 | -0.36% | 2.75 | 2.845 | 2.7258 | 26,519 |
| Sep 06 2024 | 2.76 | 0.01 | 0.36% | 2.82 | 2.9399 | 2.75 | 6,074 |
| Sep 05 2024 | 2.75 | -0.14 | -5.00% | 2.77 | 2.85 | 2.75 | 2,196 |
| Sep 04 2024 | 2.8946 | 0.14 | 5.26% | 2.75 | 2.9659 | 2.75 | 6,493 |
| Sep 03 2024 | 2.75 | -0.09 | -3.17% | 2.83 | 2.87 | 2.75 | 3,562 |
| Aug 30 2024 | 2.84 | 0.01 | 0.35% | 2.82 | 2.86 | 2.82 | 10,630 |
| Aug 29 2024 | 2.83 | 0.07 | 2.54% | 2.81 | 2.87 | 2.68 | 12,939 |
| Aug 28 2024 | 2.76 | -0.06 | -2.13% | 2.77 | 2.85 | 2.76 | 13,271 |
| Aug 27 2024 | 2.82 | 0.09 | 3.30% | 2.78 | 2.91 | 2.65 | 33,285 |
| Aug 26 2024 | 2.73 | -0.03 | -1.09% | 2.72 | 2.93 | 2.711 | 8,257 |
| Aug 23 2024 | 2.76 | 0.02 | 0.73% | 2.71 | 2.94 | 2.71 | 11,123 |
| Aug 22 2024 | 2.74 | -0.06 | -2.14% | 2.81 | 2.82 | 2.66 | 44,786 |
| Aug 21 2024 | 2.80 | 0.09 | 3.32% | 2.72 | 2.9051 | 2.72 | 17,126 |
| Aug 20 2024 | 2.71 | -0.29 | -9.67% | 2.91 | 2.95 | 2.70 | 31,729 |
| Aug 19 2024 | 3.00 | -0.05 | -1.64% | 3.05 | 3.08 | 2.93 | 52,310 |
| Aug 16 2024 | 3.05 | 0.05 | 1.67% | 2.92 | 3.06 | 2.90 | 8,966 |
| Aug 15 2024 | 3.00 | 0.03 | 1.01% | 2.97 | 3.0338 | 2.89 | 22,126 |
| Aug 14 2024 | 2.97 | -0.14 | -4.50% | 3.06 | 3.11 | 2.97 | 12,374 |
| Aug 13 2024 | 3.11 | 0.20 | 6.87% | 2.86 | 3.2799 | 2.86 | 13,321 |
| Aug 12 2024 | 2.91 | 0.09 | 3.19% | 2.76 | 2.9584 | 2.76 | 17,684 |
| Aug 09 2024 | 2.82 | -0.19 | -6.31% | 2.81 | 2.94 | 2.76 | 24,242 |
| Aug 08 2024 | 3.01 | -0.09 | -2.90% | 3.04 | 3.09 | 2.8662 | 8,638 |
| Aug 07 2024 | 3.10 | -0.03 | -0.96% | 3.04 | 3.11 | 3.00 | 3,684 |
| Aug 06 2024 | 3.13 | 0.41 | 15.07% | 2.69 | 3.14 | 2.69 | 19,574 |
| Aug 05 2024 | 2.72 | -0.22 | -7.48% | 2.94 | 2.98 | 2.72 | 13,967 |
| Aug 02 2024 | 2.94 | -0.26 | -8.13% | 3.15 | 3.15 | 2.91 | 12,652 |
| Aug 01 2024 | 3.20 | -0.08 | -2.44% | 3.35 | 3.35 | 3.20 | 9,005 |
| Jul 31 2024 | 3.28 | -0.12 | -3.53% | 3.40 | 3.41 | 3.28 | 18,245 |
| Jul 30 2024 | 3.40 | 0.00 | 0.00% | 3.37 | 3.44 | 3.37 | 6,519 |
| Jul 29 2024 | 3.40 | -0.09 | -2.58% | 3.59 | 3.59 | 3.40 | 5,634 |
| Jul 26 2024 | 3.49 | 0.18 | 5.44% | 3.37 | 3.54 | 3.30 | 7,702 |
| Jul 25 2024 | 3.31 | 0.02 | 0.61% | 3.37 | 3.41 | 3.31 | 8,461 |
| Jul 24 2024 | 3.29 | -0.09 | -2.52% | 3.30 | 3.36 | 3.29 | 6,872 |
| Jul 23 2024 | 3.375 | -0.07 | -1.89% | 3.45 | 3.5999 | 3.30 | 19,249 |
| Jul 22 2024 | 3.44 | 0.05 | 1.47% | 3.36 | 3.44 | 3.32 | 33,975 |
| Jul 19 2024 | 3.39 | -0.03 | -0.88% | 3.40 | 3.42 | 3.39 | 3,749 |
| Jul 18 2024 | 3.42 | -0.08 | -2.29% | 3.45 | 3.45 | 3.42 | 706 |
| Jul 17 2024 | 3.50 | 0.03 | 0.86% | 3.41 | 3.50 | 3.41 | 2,973 |
| Jul 16 2024 | 3.47 | 0.04 | 1.17% | 3.51 | 3.62 | 3.4317 | 2,509 |
| Jul 15 2024 | 3.43 | -0.04 | -1.15% | 3.48 | 3.48 | 3.43 | 5,298 |
| Jul 12 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.60 | 3.43 | 8,234 |
| Jul 11 2024 | 3.47 | 0.01 | 0.29% | 3.47 | 3.68 | 3.47 | 6,513 |
| Jul 10 2024 | 3.46 | -0.04 | -1.14% | 3.47 | 3.47 | 3.41 | 2,752 |
| Jul 09 2024 | 3.50 | -0.06 | -1.69% | 3.49 | 3.69 | 3.43 | 7,595 |
| Jul 08 2024 | 3.56 | -0.05 | -1.39% | 3.56 | 3.70 | 3.46 | 15,570 |
| Jul 05 2024 | 3.61 | 0.05 | 1.40% | 3.51 | 3.7099 | 3.49 | 3,147 |
| Jul 03 2024 | 3.56 | -0.06 | -1.66% | 3.60 | 3.73 | 3.56 | 3,118 |
| Jul 02 2024 | 3.62 | 0.02 | 0.56% | 3.49 | 3.70 | 3.4802 | 10,492 |
| Jul 01 2024 | 3.60 | 0.25 | 7.46% | 3.61 | 3.6199 | 3.50 | 3,698 |
| Jun 28 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 0 |
| Jun 27 2024 | 3.35 | -0.11 | -3.18% | 3.45 | 3.55 | 3.35 | 6,644 |
