Fluent, Inc. - Common Stock (FLNT)

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

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2025	2.11	2.13	2.00	2.00	60,764	2.00
9/16/2025	2.00	2.15	2.00	2.11	74,699	2.11
9/15/2025	2.00	2.09	2.00	2.05	28,404	2.05
9/12/2025	2.14	2.14	2.00	2.02	53,994	2.02
9/11/2025	1.98	2.09	1.96	2.03	24,220	2.03
9/10/2025	1.98	2.22	1.93	1.98	151,797	1.98
9/09/2025	1.94	1.98	1.88	1.93	74,801	1.93
9/08/2025	2.08	2.15	2.00	2.00	79,307	2.00
9/05/2025	2.19	2.24	2.15	2.19	36,397	2.19
9/04/2025	2.13	2.27	2.08	2.26	150,485	2.26
9/03/2025	2.11	2.21	2.10	2.19	106,456	2.19
9/02/2025	2.27	2.32	2.12	2.19	173,232	2.19
8/29/2025	2.32	2.44	2.16	2.38	303,165	2.38
8/28/2025	2.26	2.40	2.00	2.26	614,958	2.26
8/27/2025	2.67	2.93	2.20	2.41	34,707,429	2.41
8/26/2025	2.11	2.29	2.10	2.20	29,152	2.20
8/25/2025	1.84	2.39	1.84	2.26	232,049	2.26
8/22/2025	1.89	1.95	1.80	1.84	64,758	1.84
8/21/2025	1.95	2.01	1.70	1.89	246,907	1.89
8/20/2025	2.48	2.55	1.93	1.99	970,956	1.99
8/19/2025	2.21	2.43	2.21	2.28	3,325,451	2.28
8/18/2025	2.34	2.39	2.21	2.21	14,903	2.21
8/15/2025	2.47	2.51	2.29	2.33	18,925	2.33
8/14/2025	2.34	2.40	2.34	2.40	1,310	2.40
8/13/2025	2.35	2.60	2.31	2.43	62,346	2.43
8/12/2025	2.38	2.40	2.25	2.26	2,804	2.26
8/11/2025	2.27	2.48	2.15	2.33	54,523	2.33
8/08/2025	2.44	2.44	2.20	2.30	11,892	2.30
8/07/2025	2.42	2.42	2.11	2.27	9,466	2.27
8/06/2025	2.15	2.32	2.11	2.24	16,161	2.24
8/05/2025	2.33	2.33	2.13	2.23	2,279	2.23
8/04/2025	2.23	2.40	2.17	2.40	9,787	2.40
8/01/2025	2.19	2.19	2.00	2.10	4,906	2.10
7/31/2025	2.18	2.29	2.18	2.29	7,143	2.29
7/30/2025	2.20	2.32	2.17	2.23	1,842	2.23
7/29/2025	2.23	2.39	2.20	2.25	15,839	2.25
7/28/2025	2.27	2.48	2.22	2.27	14,357	2.27
7/25/2025	2.43	2.43	2.17	2.32	20,329	2.32
7/24/2025	2.70	3.05	1.90	2.46	184,131	2.46
7/23/2025	2.19	2.59	2.19	2.55	58,382	2.55
7/22/2025	2.26	2.44	2.11	2.19	19,698	2.19
7/21/2025	2.20	2.28	2.11	2.20	5,925	2.20
7/18/2025	2.14	2.37	2.14	2.24	15,756	2.24
7/17/2025	2.22	2.35	2.12	2.19	17,831	2.19
7/16/2025	2.10	2.35	2.03	2.25	12,082	2.25
7/15/2025	2.13	2.25	2.13	2.21	4,864	2.21
7/14/2025	2.25	2.27	2.10	2.18	29,192	2.18
7/11/2025	2.17	2.32	2.17	2.28	2,064	2.28
7/10/2025	1.97	2.20	1.97	2.15	11,753	2.15
7/09/2025	1.97	2.13	1.97	2.00	3,152	2.00
7/08/2025	2.09	2.13	1.93	2.01	4,357	2.01
7/07/2025	2.03	2.10	1.97	1.99	9,207	1.99
7/03/2025	1.93	2.06	1.93	2.02	11,742	2.02
7/02/2025	1.94	1.95	1.88	1.88	1,502	1.88
7/01/2025	2.05	2.05	1.94	2.05	15,648	2.05
6/30/2025	2.02	2.10	1.85	2.00	23,773	2.00
6/27/2025	1.94	2.05	1.93	2.05	17,189	2.05
6/26/2025	1.81	1.95	1.81	1.94	19,855	1.94
6/25/2025	1.81	1.87	1.81	1.83	9,157	1.83
6/24/2025	1.81	1.87	1.80	1.87	12,880	1.87
6/23/2025	1.83	1.90	1.80	1.88	12,784	1.88
6/20/2025	1.89	1.94	1.81	1.81	12,464	1.81