Fluent, Inc. - Common Stock (FLNT)

Historical Prices For Fluent, Inc. - Common Stock (FLNT)

Date Range:

2025-02-16 - 2025-05-16

Date	Open	High	Low	Close	Volume	Adjusted Close
5/15/2025	2.35	2.50	2.35	2.42	16,511	2.42
5/14/2025	2.55	2.64	2.35	2.35	8,956	2.35
5/13/2025	2.54	2.62	2.36	2.41	11,723	2.41
5/12/2025	2.35	2.68	2.34	2.42	87,532	2.42
5/09/2025	2.36	2.48	2.31	2.34	5,573	2.34
5/08/2025	2.42	2.65	2.25	2.42	21,179	2.42
5/07/2025	2.34	2.58	2.21	2.31	21,452	2.31
5/06/2025	2.19	2.50	2.19	2.31	12,630	2.31
5/05/2025	2.46	2.70	2.15	2.21	64,090	2.21
5/02/2025	2.44	2.48	2.37	2.43	3,775	2.43
5/01/2025	2.34	2.46	2.23	2.44	8,718	2.44
4/30/2025	2.60	2.60	2.32	2.47	2,760	2.47
4/29/2025	2.59	2.66	2.48	2.66	12,682	2.66
4/28/2025	2.55	2.60	2.53	2.60	6,360	2.60
4/25/2025	2.44	2.66	2.22	2.66	15,469	2.66
4/24/2025	2.49	2.66	2.41	2.66	19,394	2.66
4/23/2025	2.30	2.44	2.25	2.44	31,383	2.44
4/22/2025	2.17	2.17	2.17	2.17	786	2.17
4/21/2025	2.15	2.15	2.15	2.15	3,124	2.15
4/17/2025	2.29	2.30	2.15	2.20	3,249	2.20
4/16/2025	2.10	2.34	2.10	2.30	4,488	2.30
4/15/2025	2.14	2.25	2.07	2.15	11,120	2.15
4/14/2025	2.24	2.24	2.24	2.24	793	2.24
4/11/2025	2.15	2.40	2.15	2.20	50,023	2.20
4/10/2025	2.05	2.30	2.05	2.30	1,659	2.30
4/09/2025	2.11	2.30	2.10	2.17	19,509	2.17
4/08/2025	2.23	2.23	2.17	2.17	2,002	2.17
4/07/2025	2.16	2.25	2.01	2.15	7,736	2.15
4/04/2025	2.27	2.55	2.20	2.33	9,831	2.33
4/03/2025	2.33	2.33	2.27	2.31	3,216	2.31
4/02/2025	2.24	2.33	2.23	2.33	4,074	2.33
4/01/2025	2.18	2.45	2.18	2.22	4,297	2.22
3/31/2025	2.18	2.31	2.16	2.18	2,413	2.18
3/28/2025	2.23	2.28	2.19	2.21	6,864	2.21
3/27/2025	2.23	2.33	2.20	2.26	6,523	2.26
3/26/2025	2.25	2.27	2.21	2.27	2,742	2.27
3/25/2025	2.14	2.29	2.12	2.23	18,452	2.23
3/24/2025	2.06	2.29	2.05	2.12	47,961	2.12
3/21/2025	2.10	2.15	2.02	2.04	19,562	2.04
3/20/2025	2.05	2.14	2.01	2.04	11,290	2.04
3/19/2025	2.16	2.17	2.09	2.09	7,811	2.09
3/18/2025	2.06	2.17	2.01	2.17	5,499	2.17
3/17/2025	2.07	2.10	2.05	2.09	3,627	2.09
3/14/2025	2.05	2.23	2.05	2.07	11,177	2.07
3/13/2025	2.44	2.45	2.04	2.05	57,731	2.05
3/12/2025	2.56	2.58	2.42	2.49	3,927	2.49
3/11/2025	2.65	2.65	2.48	2.61	5,203	2.61
3/10/2025	2.68	2.68	2.52	2.61	6,372	2.61
3/07/2025	2.58	2.68	2.42	2.68	6,028	2.68
3/06/2025	2.54	2.64	2.43	2.58	11,283	2.58
3/05/2025	2.50	2.55	2.48	2.54	5,624	2.54
3/04/2025	2.57	2.57	2.40	2.41	17,334	2.41
3/03/2025	2.58	2.63	2.52	2.53	6,207	2.53
2/28/2025	2.57	2.71	2.52	2.71	27,638	2.71
2/27/2025	2.68	2.75	2.65	2.65	14,086	2.65
2/26/2025	2.73	2.73	2.67	2.68	8,333	2.68
2/25/2025	2.88	2.88	2.74	2.88	6,808	2.88
2/24/2025	2.85	2.93	2.72	2.73	3,634	2.73
2/21/2025	3.00	3.05	2.81	2.81	8,123	2.81
2/20/2025	2.90	2.96	2.90	2.95	4,537	2.95
2/19/2025	2.90	2.98	2.90	2.92	6,078	2.92
2/18/2025	2.87	3.05	2.87	2.92	16,909	2.92