ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FLNT Fluent Inc

0.5041
0.00 (0.00%)
Pre Market
Last Updated: 04:00:00
Delayed by 15 minutes

FLNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.5041 0.0187 3.85% 0.49 0.519 0.4852 64,749
Mar 26 2024 0.4854 -0.0291 -5.66% 0.4991 0.519 0.4801 75,343
Mar 25 2024 0.5145 0.0029 0.57% 0.5063 0.5378 0.50 149,507
Mar 22 2024 0.5116 0.0341 7.14% 0.4706 0.5185 0.465 212,702
Mar 21 2024 0.4775 0.0165 3.58% 0.4711 0.4999 0.462 49,198
Mar 20 2024 0.461 -0.0137 -2.89% 0.471 0.51 0.461 686,441
Mar 19 2024 0.4747 -0.0153 -3.12% 0.50 0.5199 0.4662 122,691
Mar 18 2024 0.49 -0.011 -2.20% 0.519 0.528 0.49 101,875
Mar 15 2024 0.501 -0.009 -1.76% 0.484 0.5398 0.484 93,917
Mar 14 2024 0.51 0.0193 3.93% 0.5225 0.550499 0.5001 146,263
Mar 13 2024 0.4907 -0.0073 -1.47% 0.50 0.5304 0.49 129,037
Mar 12 2024 0.498 -0.058 -10.43% 0.60 0.60 0.4978 265,078
Mar 11 2024 0.556 -0.023 -3.97% 0.58 0.60 0.555 63,136
Mar 08 2024 0.579 -0.0161 -2.71% 0.6187 0.6187 0.561 181,142
Mar 07 2024 0.5951 0.0706 13.46% 0.55 0.60 0.55 209,607
Mar 06 2024 0.5245 -0.0085 -1.59% 0.5888 0.5888 0.489999 142,652
Mar 05 2024 0.533 -0.0216 -3.89% 0.5278 0.554 0.52 89,960
Mar 04 2024 0.5546 -0.0197 -3.43% 0.58 0.6161 0.5515 279,180
Mar 01 2024 0.5743 0.0271 4.95% 0.54 0.5882 0.54 119,221
Feb 29 2024 0.5472 0.0472 9.44% 0.49 0.5899 0.4899 178,491
Feb 28 2024 0.50 -0.0115 -2.25% 0.5199 0.529 0.485 17,589
Feb 27 2024 0.5115 -0.0298 -5.51% 0.55 0.55 0.4936 97,318
Feb 26 2024 0.5413 0.0731 15.61% 0.509 0.55 0.50184 182,574
Feb 23 2024 0.4682 -0.0268 -5.41% 0.485 0.52 0.458 101,669
Feb 22 2024 0.495 0.003 0.61% 0.49 0.5169 0.49 211,339
Feb 21 2024 0.492 -0.019 -3.72% 0.51 0.52 0.492 41,323
Feb 20 2024 0.511 0.0613 13.63% 0.4181 0.5155 0.4181 242,959
Feb 16 2024 0.4497 -0.0488 -9.79% 0.4572 0.485 0.4415 179,984
Feb 15 2024 0.4985 -0.0205 -3.95% 0.5034 0.5034 0.4529 23,950
Feb 14 2024 0.519 0.00 0.00% 0.5278 0.54 0.3899 850,299
Feb 13 2024 0.519 0.0105 2.06% 0.5075 0.53 0.505 44,488
Feb 12 2024 0.5085 -0.0305 -5.66% 0.5137 0.5397 0.5085 110,048
Feb 09 2024 0.539 0.0221 4.28% 0.5169 0.5499 0.513 20,350
Feb 08 2024 0.5169 -0.0331 -6.02% 0.54 0.5501 0.5144 20,426
Feb 07 2024 0.55 0.0268 5.12% 0.52 0.55 0.5009 56,497
Feb 06 2024 0.5232 0.0142 2.79% 0.5237 0.53 0.5101 34,176
Feb 05 2024 0.509 -0.09 -15.03% 0.5862 0.58722 0.4999 121,676
Feb 02 2024 0.599 0.0239 4.16% 0.6066 0.6066 0.5695 35,395
Feb 01 2024 0.5751 0.0336 6.20% 0.5428 0.596099 0.5428 19,868
Jan 31 2024 0.5415 -0.0515 -8.68% 0.60 0.6166 0.5415 55,031
Jan 30 2024 0.593 -0.047 -7.34% 0.6384 0.6484 0.593 69,075
Jan 29 2024 0.64 -0.017 -2.59% 0.6875 0.6875 0.605 60,625
Jan 26 2024 0.657 0.0314 5.02% 0.6192 0.68 0.6052 55,324
Jan 25 2024 0.6256 0.0236 3.92% 0.62 0.63 0.6079 15,933
Jan 24 2024 0.602 0.0448 8.04% 0.55 0.6172 0.55 74,769
Jan 23 2024 0.5572 0.0158 2.92% 0.575 0.60 0.54 57,492
Jan 22 2024 0.5414 -0.0742 -12.05% 0.6125 0.622 0.5414 176,615
Jan 19 2024 0.6156 -0.0178 -2.81% 0.6105 0.6399 0.60 28,445
Jan 18 2024 0.6334 -0.025 -3.80% 0.6483 0.6639 0.61 34,168
Jan 17 2024 0.6584 -0.0475 -6.73% 0.684 0.69 0.64 38,277
Jan 16 2024 0.7059 -0.0244 -3.34% 0.71 0.7668 0.681 25,522
Jan 12 2024 0.7303 -0.0098 -1.32% 0.7575 0.7799 0.7205 36,100
Jan 11 2024 0.7401 -0.0189 -2.49% 0.74 0.796 0.74 62,004
Jan 10 2024 0.759 0.0077 1.02% 0.77 0.79 0.72 57,289
Jan 09 2024 0.7513 0.0313 4.35% 0.72 0.77 0.706301 339,134
Jan 08 2024 0.72 0.0092 1.29% 0.73 0.73 0.7016 73,413
Jan 05 2024 0.7108 -0.0182 -2.50% 0.7198 0.7341 0.689 126,305
Jan 04 2024 0.729 0.028 3.99% 0.71 0.729 0.6701 79,227
Jan 03 2024 0.701 0.021 3.09% 0.68 0.701 0.670099 58,485
Jan 02 2024 0.68 0.01 1.49% 0.647 0.6988 0.645 22,312
Dec 29 2023 0.67 -0.0163 -2.38% 0.68 0.71 0.67 149,929

Your Recent History

Delayed Upgrade Clock