Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Fluent Inc (FLNT)
Fluent Inc (FLNT) Historical

FLNT Fluent Inc

0.505

0.0009 (0.18%)

Last Updated: 12:23:38

Delayed by 15 minutes

FLNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 07 2023	0.5041	0.0086	1.74%	0.491	0.52	0.4626	167,453
Dec 06 2023	0.4955	-0.0145	-2.84%	0.491	0.51	0.491	82,808
Dec 05 2023	0.51	-0.005	-0.97%	0.51	0.5249	0.4999	99,443
Dec 04 2023	0.515	0.0044	0.86%	0.5106	0.526	0.500601	140,440
Dec 01 2023	0.5106	-0.0069	-1.33%	0.52	0.54	0.4951	141,700
Nov 30 2023	0.5175	0.0155	3.09%	0.5271	0.54	0.515	33,915
Nov 29 2023	0.502	0.0021	0.42%	0.50	0.52	0.492	99,563
Nov 28 2023	0.4999	-0.0001	-0.02%	0.51	0.5368	0.49	151,104
Nov 27 2023	0.50	0.008	1.63%	0.57	0.57	0.4691	187,576
Nov 24 2023	0.492	-0.008	-1.6%	0.5015	0.51	0.491	50,341
Nov 22 2023	0.50	-0.009	-1.77%	0.51	0.539	0.491	64,322
Nov 21 2023	0.509	-0.001	-0.2%	0.51	0.56	0.508	154,427
Nov 20 2023	0.51	-0.01	-1.92%	0.54	0.548	0.508	85,249
Nov 17 2023	0.52	0.0386	8.02%	0.48	0.534	0.48	145,501
Nov 16 2023	0.4814	-0.0029	-0.6%	0.5068	0.5068	0.456001	67,690
Nov 15 2023	0.4843	-0.0957	-16.5%	0.49	0.516463	0.4677	222,512
Nov 14 2023	0.58	0.0361	6.64%	0.5332	0.5863	0.5332	73,009
Nov 13 2023	0.5439	0.0043	0.8%	0.5325	0.5544	0.508301	31,911
Nov 10 2023	0.5396	0.0014	0.26%	0.5679	0.58915	0.53	47,373
Nov 09 2023	0.5382	-0.0228	-4.06%	0.5725	0.5756	0.53	15,654
Nov 08 2023	0.561	-0.019	-3.28%	0.5995	0.5995	0.5452	23,559
Nov 07 2023	0.58	0.0003	0.05%	0.60	0.60	0.58	40,566
Nov 06 2023	0.5797	0.0318	5.8%	0.5712	0.5994	0.55	233,202
Nov 03 2023	0.5479	0.0288	5.55%	0.5135	0.5657	0.5135	48,482
Nov 02 2023	0.5191	0.0327	6.72%	0.4846	0.5278	0.4801	128,855
Nov 01 2023	0.4864	-0.0036	-0.73%	0.48	0.492999	0.48	54,044
Oct 31 2023	0.49	0.01	2.08%	0.48	0.495	0.48	35,305
Oct 30 2023	0.48	-0.0088	-1.8%	0.48	0.4857	0.47	64,448
Oct 27 2023	0.4888	0.02	4.27%	0.47	0.4933	0.455	102,204
Oct 26 2023	0.4688	0.0188	4.18%	0.45	0.47	0.45	42,515
Oct 25 2023	0.45	-0.01	-2.17%	0.46	0.4661	0.445501	51,781
Oct 24 2023	0.46	0.01	2.22%	0.4456	0.47	0.4355	28,025
Oct 23 2023	0.45	-0.0173	-3.7%	0.45	0.469	0.443	91,441
Oct 20 2023	0.4673	0.0173	3.84%	0.45	0.47	0.45	41,521
Oct 19 2023	0.45	-0.0151	-3.25%	0.4511	0.47	0.4488	120,642
Oct 18 2023	0.4651	0.015	3.33%	0.45	0.47	0.45	126,851
Oct 17 2023	0.4501	-0.0013	-0.29%	0.45	0.465	0.45	94,472
Oct 16 2023	0.4514	0.0014	0.31%	0.4421	0.4595	0.4421	49,452
Oct 13 2023	0.45	-0.005	-1.1%	0.4601	0.4652	0.442	20,761
Oct 12 2023	0.455	0.005	1.11%	0.4552	0.4652	0.4461	27,296
Oct 11 2023	0.45	-0.0071	-1.55%	0.4525	0.47	0.4451	84,445
Oct 10 2023	0.4571	0.0021	0.46%	0.4574	0.47	0.4475	182,829
Oct 09 2023	0.455	0.001	0.22%	0.4274	0.455	0.4274	118,180
Oct 06 2023	0.454	0.004	0.89%	0.4386	0.4595	0.4386	11,908
Oct 05 2023	0.45	0.009	2.04%	0.43	0.4594	0.4201	135,902
Oct 04 2023	0.441	0.0077	1.78%	0.431	0.442	0.391	2,046,522
Oct 03 2023	0.4333	-0.0066	-1.5%	0.4333	0.4447	0.432	78,508
Oct 02 2023	0.4399	-0.0041	-0.92%	0.444	0.4594	0.435	23,322
Sep 29 2023	0.444	-0.008	-1.77%	0.444	0.459	0.441	48,113
Sep 28 2023	0.452	0.0096	2.17%	0.45	0.465	0.4406	210,778
Sep 27 2023	0.4424	-0.0116	-2.56%	0.45	0.47	0.4381	69,343
Sep 26 2023	0.454	-0.006	-1.3%	0.4691	0.4703	0.454	46,482
Sep 25 2023	0.46	0.002	0.44%	0.4592	0.4735	0.4575	118,948
Sep 22 2023	0.458	-0.017	-3.58%	0.4608	0.4697	0.44875	188,641
Sep 21 2023	0.475	0.032	7.22%	0.443	0.4825	0.441	210,724
Sep 20 2023	0.443	-0.037	-7.71%	0.4656	0.48	0.4429	142,879
Sep 19 2023	0.48	-0.0095	-1.94%	0.476	0.4895	0.42	493,374
Sep 18 2023	0.4895	-0.0005	-0.1%	0.50	0.530699	0.482	89,481
Sep 15 2023	0.49	-0.087	-15.08%	0.578	0.57945	0.4133	326,269
Sep 14 2023	0.577	-0.0056	-0.96%	0.59	0.5999	0.568	84,589
Sep 13 2023	0.5826	-0.0074	-1.25%	0.59	0.6211	0.576	73,371
Sep 12 2023	0.59	0.0179	3.13%	0.58	0.63	0.57	258,136
Sep 11 2023	0.5721	-0.0519	-8.32%	0.615	0.63	0.5675	225,759

Delayed Upgrade Clock