FLNT

Fluent Historical Data

FLNT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 3.44 0.11 3.3% 3.23 3.51 3.23 689,520
May 06 2021 3.33 -0.17 -4.86% 3.50 3.545 3.11 1,142,120
May 05 2021 3.50 0.02 0.57% 3.53 3.661 3.4619 406,363
May 04 2021 3.48 -0.22 -5.95% 3.61 3.6306 3.44 676,155
May 03 2021 3.70 -0.02 -0.54% 3.78 3.84 3.645 310,793
Apr 30 2021 3.72 -0.14 -3.5% 3.80 3.83 3.695 485,644
Apr 29 2021 3.855 0.02 0.39% 3.90 3.93 3.80 458,701
Apr 28 2021 3.84 -0.15 -3.76% 3.93 4.01 3.74 800,902
Apr 27 2021 3.99 0.15 3.91% 3.90 4.08 3.86 901,170
Apr 26 2021 3.84 0.20 5.49% 3.66 3.96 3.66 626,243
Apr 23 2021 3.64 0.06 1.68% 3.63 3.70 3.58 305,997
Apr 22 2021 3.58 0.00 0.0% 3.59 3.69 3.53 574,054
Apr 21 2021 3.58 0.13 3.77% 3.49 3.61 3.36 421,076
Apr 20 2021 3.45 -0.21 -5.74% 3.66 3.6765 3.41 740,618
Apr 19 2021 3.66 -0.09 -2.4% 3.70 3.72 3.51 644,034
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 02 2021 4.46 0.00 +0.00% 4.17 4.56 4.15 0
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
Mar 18 2021 4.90 -0.87 -15.08% 5.40 5.55 4.81 3,551,280
Mar 17 2021 5.77 -0.53 -8.41% 5.4308 5.78 5.02 4,126,084
Mar 16 2021 6.30 -0.43 -6.39% 6.85 6.932 6.02 1,487,229
Mar 15 2021 6.73 0.13 1.97% 6.75 6.84 6.49 731,842
Mar 12 2021 6.60 -0.04 -0.6% 6.47 6.69 6.37 570,326
Mar 11 2021 6.64 0.34 5.4% 6.45 6.69 6.23 1,095,361
Mar 10 2021 6.30 0.04 0.64% 6.50 6.65 6.09 1,191,478
Mar 09 2021 6.26 0.23 3.81% 6.15 6.43 5.89 1,547,550
Mar 08 2021 6.03 -0.09 -1.47% 6.20 6.3499 5.77 1,345,279
Mar 05 2021 6.12 0.10 1.66% 6.20 6.25 5.30 1,778,441
Mar 04 2021 6.02 -0.88 -12.75% 6.67 7.00 5.7401 2,527,769
Mar 03 2021 6.90 0.04 0.58% 7.17 8.33 6.81 5,800,781
Mar 02 2021 6.86 0.40 6.19% 6.50 7.15 6.42 1,725,189
Mar 01 2021 6.46 0.13 2.05% 6.46 6.68 6.20 1,597,074
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 15 2021 6.97 0.00 +0.00% 6.95 7.43 6.83 0
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


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.