Fluent, Inc.FLNTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.75 | $3.92 | $3.61 | $3.85 | 38,308 |
| 1/30/2026 | $3.74 | $3.95 | $3.68 | $3.78 | 64,400 |
| 1/29/2026 | $3.72 | $3.93 | $3.60 | $3.82 | 61,500 |
| 1/28/2026 | $3.98 | $4.00 | $3.68 | $3.77 | 73,100 |
| 1/27/2026 | $3.85 | $3.94 | $3.64 | $3.93 | 47,736 |
| 1/26/2026 | $3.88 | $3.94 | $3.76 | $3.85 | 44,300 |
| 1/23/2026 | $3.48 | $3.97 | $3.36 | $3.82 | 97,027 |
| 1/22/2026 | $3.26 | $3.49 | $3.24 | $3.46 | 86,106 |
| 1/21/2026 | $3.00 | $3.20 | $2.93 | $3.19 | 49,207 |
| 1/20/2026 | $2.94 | $3.13 | $2.85 | $3.03 | 29,100 |
| 1/16/2026 | $3.00 | $3.11 | $2.92 | $2.96 | 31,800 |
| 1/15/2026 | $3.13 | $3.24 | $3.01 | $3.01 | 40,519 |
| 1/14/2026 | $3.31 | $3.41 | $3.17 | $3.18 | 78,351 |
| 1/13/2026 | $3.20 | $3.56 | $3.11 | $3.24 | 172,000 |
| 1/12/2026 | $3.16 | $3.25 | $3.06 | $3.07 | 38,700 |
| 1/9/2026 | $2.93 | $3.23 | $2.93 | $3.15 | 65,509 |
| 1/8/2026 | $3.23 | $3.23 | $2.81 | $2.93 | 53,348 |
| 1/7/2026 | $2.89 | $3.28 | $2.89 | $3.21 | 127,840 |
| 1/6/2026 | $2.60 | $2.97 | $2.57 | $2.93 | 136,305 |
| 1/5/2026 | $2.56 | $2.72 | $2.55 | $2.64 | 36,139 |
| 1/2/2026 | $2.40 | $2.59 | $2.40 | $2.53 | 47,440 |
| 12/31/2025 | $2.40 | $2.44 | $2.20 | $2.40 | 34,500 |
| 12/30/2025 | $2.54 | $2.55 | $2.35 | $2.40 | 29,842 |
| 12/29/2025 | $2.49 | $2.65 | $2.44 | $2.54 | 77,802 |
| 12/26/2025 | $2.45 | $2.70 | $2.39 | $2.53 | 45,600 |
| 12/24/2025 | $2.74 | $2.77 | $2.32 | $2.47 | 109,700 |
| 12/23/2025 | $2.30 | $2.76 | $2.27 | $2.75 | 114,800 |
| 12/22/2025 | $1.96 | $2.37 | $1.95 | $2.37 | 126,400 |
| 12/19/2025 | $2.03 | $2.13 | $1.94 | $2.03 | 192,706 |
| 12/18/2025 | $2.00 | $2.20 | $2.00 | $2.09 | 18,900 |
| 12/17/2025 | $2.06 | $2.10 | $1.99 | $2.00 | 55,700 |
| 12/16/2025 | $2.15 | $2.22 | $2.00 | $2.06 | 51,700 |
| 12/15/2025 | $2.17 | $2.25 | $2.12 | $2.13 | 24,200 |
| 12/12/2025 | $2.21 | $2.33 | $2.20 | $2.21 | 27,838 |
| 12/11/2025 | $2.08 | $2.24 | $2.08 | $2.17 | 28,830 |
| 12/10/2025 | $2.24 | $2.24 | $2.02 | $2.11 | 52,743 |
| 12/9/2025 | $2.04 | $2.25 | $2.04 | $2.19 | 57,000 |
| 12/8/2025 | $1.92 | $2.11 | $1.85 | $2.09 | 58,325 |
| 12/5/2025 | $1.91 | $1.91 | $1.88 | $1.88 | 20,424 |
| 12/4/2025 | $1.85 | $1.91 | $1.85 | $1.91 | 11,500 |
| 12/3/2025 | $1.83 | $1.93 | $1.83 | $1.90 | 14,900 |
| 12/2/2025 | $1.77 | $1.92 | $1.76 | $1.87 | 35,200 |
| 12/1/2025 | $1.73 | $1.82 | $1.73 | $1.76 | 6,630 |
| 11/28/2025 | $1.76 | $1.82 | $1.72 | $1.78 | 13,024 |
| 11/26/2025 | $1.74 | $1.82 | $1.73 | $1.78 | 16,220 |
| 11/25/2025 | $1.77 | $1.78 | $1.71 | $1.72 | 23,400 |
| 11/24/2025 | $1.83 | $1.83 | $1.70 | $1.72 | 58,222 |
| 11/21/2025 | $1.86 | $1.89 | $1.83 | $1.83 | 10,600 |
| 11/20/2025 | $1.87 | $1.90 | $1.85 | $1.88 | 11,719 |
| 11/19/2025 | $1.97 | $1.97 | $1.85 | $1.87 | 15,428 |
| 11/18/2025 | $1.85 | $1.92 | $1.85 | $1.92 | 7,500 |
| 11/17/2025 | $1.93 | $1.93 | $1.85 | $1.87 | 7,623 |
| 11/14/2025 | $1.85 | $1.97 | $1.85 | $1.92 | 32,600 |
| 11/13/2025 | $1.94 | $2.02 | $1.94 | $2.02 | 33,028 |
| 11/12/2025 | $1.97 | $1.99 | $1.94 | $1.95 | 5,500 |
| 11/11/2025 | $1.97 | $1.98 | $1.92 | $1.95 | 18,087 |
| 11/10/2025 | $1.99 | $1.99 | $1.92 | $1.95 | 13,100 |
| 11/7/2025 | $1.96 | $2.06 | $1.94 | $1.94 | 6,235 |
| 11/6/2025 | $2.00 | $2.03 | $1.95 | $1.96 | 13,424 |
| 11/5/2025 | $2.00 | $2.06 | $1.98 | $2.03 | 14,419 |