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 |