FLNT

Fluent Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Fluent Inc FLNT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -4.8% 3.57 12:42:08
Open Price Low Price High Price Close Price Prev Close
3.70 3.53 3.72 3.75
more quote information »

FLNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.114.133.513.88723,101-0.54-13.14%
1 Month4.744.783.514.16927,574-1.17-24.68%
3 Months4.778.503.516.191,804,393-1.20-25.16%
6 Months2.508.502.275.811,117,6911.0742.8%
1 Year1.578.501.36165.16679,4322.00127.39%
3 Years2.758.501.024.25501,2450.8229.82%
5 Years5.648.501.024.27420,502-2.07-36.7%

FLNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 3.75 -0.01 -0.27% 3.70 3.81 3.60 663,005
Apr 15 2021 3.76 -0.24 -6.0% 4.03 4.09 3.73 827,983
Apr 14 2021 4.00 0.03 0.76% 4.01 4.13 3.99 697,512
Apr 13 2021 3.97 0.01 0.25% 3.98 4.055 3.9201 547,185
Apr 12 2021 3.96 -0.14 -3.41% 4.11 4.12 3.85 879,818
Apr 09 2021 4.10 0.04 0.99% 4.04 4.16 3.982 407,387
Apr 08 2021 4.06 -0.16 -3.79% 4.23 4.23 3.99 795,760
Apr 07 2021 4.22 0.02 0.48% 4.18 4.27 4.0983 679,990
Apr 06 2021 4.20 0.07 1.69% 4.14 4.33 4.09 847,082
Apr 05 2021 4.13 -0.33 -7.4% 4.45 4.49 4.08 957,353
Apr 01 2021 4.46 0.36 8.78% 4.17 4.56 4.15 1,364,761
Mar 31 2021 4.10 -0.03 -0.73% 4.19 4.23 3.995 1,105,773
Mar 30 2021 4.13 0.13 3.25% 4.02 4.24 3.88 745,961
Mar 29 2021 4.00 -0.19 -4.53% 4.18 4.18 3.89 1,185,571
Mar 26 2021 4.19 0.03 0.72% 4.23 4.29 4.01 748,187
Mar 25 2021 4.16 0.09 2.34% 3.96 4.22 3.8101 1,135,428
Mar 24 2021 4.065 -0.28 -6.34% 4.37 4.537 4.05 1,230,697
Mar 23 2021 4.34 -0.31 -6.67% 4.61 4.61 4.32 1,119,578
Mar 22 2021 4.65 -0.04 -0.85% 4.74 4.78 4.51 1,684,871
Mar 19 2021 4.69 -0.21 -4.29% 4.90 4.985 4.68 2,136,866
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.