Dark

FLNT
Fluent, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:30 PM EDT

4.02USD+5.512%(+0.21)706

3.45Bid 4.96Ask 1.51Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

4.04USD0.000%(0.00)240

After-hours

Aug 7, 2026 4:00:30 PM EDT

4.04USD+0.498%(+0.02)374

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	3.6900	4.3600	3.6900	4.0400	+6.037%	67,147	0.000%
2026-08-06	3.5600	3.8900	3.4869	3.8100	+9.326%	66,706	+6.037%
2026-08-05	3.4200	3.5955	3.4200	3.4850	-0.143%	5,884	+15.925%
2026-08-04	3.5000	3.6400	3.4500	3.4900	-0.286%	14,362	+15.759%
2026-08-03	3.4000	3.5000	3.4000	3.5000	+2.639%	18,923	+15.429%
2026-07-31	3.4300	3.4800	3.4100	3.4100	-2.011%	7,766	+18.475%
2026-07-30	3.3800	3.6200	3.3800	3.4800	-2.247%	9,461	+16.092%
2026-07-29	3.3400	3.6100	3.3400	3.5600	+3.639%	17,034	+13.483%
2026-07-28	3.3300	3.4900	3.3300	3.4350	+2.537%	21,610	+17.613%
2026-07-27	3.4500	3.4500	3.3300	3.3500	-2.047%	20,046	+20.597%
2026-07-24	3.4100	3.6333	3.4100	3.4200	+0.293%	5,162	+18.129%
2026-07-23	3.4650	3.4797	3.4050	3.4100	-2.011%	12,322	+18.475%
2026-07-22	3.6000	3.6200	3.4800	3.4800	-4.132%	7,778	+16.092%
2026-07-21	3.7250	3.7250	3.5800	3.6300	-0.820%	8,891	+11.295%
2026-07-20	3.6400	3.7814	3.6400	3.6600	-1.877%	5,599	+10.383%
2026-07-17	3.6100	3.7500	3.5350	3.7300	+2.192%	11,045	+8.311%
2026-07-16	3.6500	3.7500	3.5200	3.6500	+1.108%	37,337	+10.685%
2026-07-15	3.7100	3.7900	3.6100	3.6100	-1.501%	13,746	+11.911%
2026-07-14	3.5600	3.7500	3.3900	3.6650	+4.416%	22,112	+10.232%
2026-07-13	3.7100	3.7700	3.4000	3.5100	-5.391%	15,387	+15.100%
2026-07-10	3.7500	3.8300	3.6600	3.7100	+1.366%	6,252	+8.895%
2026-07-09	3.7800	3.8900	3.6600	3.6600	-2.918%	10,483	+10.383%
2026-07-08	3.8000	4.0900	3.6000	3.7700	-2.584%	29,741	+7.162%
2026-07-07	3.9700	4.0999	3.8700	3.8700	-4.680%	23,119	+4.393%
2026-07-06	3.9100	4.0600	3.8906	4.0600	+4.103%	22,888	-0.493%
2026-07-02	3.9300	4.1100	3.8400	3.9000	-3.226%	26,979	+3.590%
2026-07-01	3.7300	4.1500	3.6600	4.0300	+8.043%	106,966	+0.248%
2026-06-30	3.5500	3.7900	3.5500	3.7300	+4.190%	46,605	+8.311%
2026-06-29	3.3000	3.7300	3.2990	3.5800	+7.831%	87,713	+12.849%
2026-06-26	3.2000	3.3298	3.0600	3.3200	+2.469%	28,399	+21.687%
2026-06-25	3.4200	3.4200	3.2400	3.2400	-3.571%	19,202	+24.691%
2026-06-24	3.3200	3.4499	3.3124	3.3600	-0.885%	23,633	+20.238%
2026-06-23	3.2900	3.3900	3.1900	3.3900	+5.607%	45,664	+19.174%
2026-06-22	3.0300	3.3100	2.8900	3.2100	+6.291%	58,477	+25.857%
2026-06-18	2.9200	3.0350	2.8400	3.0200	+1.003%	60,416	+33.775%
2026-06-17	2.7200	3.1800	2.6011	2.9900	+11.152%	109,722	+35.117%
2026-06-16	2.6000	2.7489	2.5360	2.6900	+3.065%	84,621	+50.186%
2026-06-15	2.6600	2.8600	2.4800	2.6100	-2.612%	184,483	+54.789%
2026-06-12	2.3300	3.4500	2.3281	2.6800	+18.584%	3,460,141	+50.746%
2026-06-11	2.2800	2.3100	2.2428	2.2600	+1.802%	2,739	+78.761%
2026-06-10	2.2500	2.3400	2.2100	2.2200	+0.909%	11,379	+81.982%
2026-06-09	2.2900	2.3400	2.2000	2.2000	-2.222%	9,351	+83.636%
2026-06-08	2.2900	2.2900	2.2301	2.2500	+1.351%	9,391	+79.556%
2026-06-05	2.3900	2.3999	2.2009	2.2200	-7.113%	10,883	+81.982%
2026-06-04	2.3000	2.4900	2.1600	2.3900	+5.752%	21,421	+69.038%
2026-06-03	2.5100	2.5787	2.2600	2.2600	-11.024%	30,034	+78.761%
2026-06-02	2.1700	2.6100	2.1193	2.5400	+17.051%	108,434	+59.055%
2026-06-01	2.0400	2.2000	2.0300	2.1700	+7.426%	74,527	+86.175%
2026-05-29	2.1600	2.2614	1.9801	2.0200	-6.912%	129,976	+100.000%
2026-05-28	2.1300	2.3300	2.1300	2.1700	+0.463%	33,185	+86.175%
2026-05-27	2.3500	2.3800	2.1400	2.1600	-9.623%	78,955	+87.037%
2026-05-26	2.5100	2.6300	2.3300	2.3900	-8.077%	88,281	+69.038%
2026-05-22	2.7950	2.7950	2.4500	2.6000	-4.059%	40,230	+55.385%
2026-05-21	2.8100	2.8200	2.7100	2.7100	-2.342%	24,495	+49.077%
2026-05-20	2.7000	2.8200	2.6800	2.7750	-0.893%	6,074	+45.586%
2026-05-19	2.8800	2.8800	2.6700	2.8000	+0.358%	12,126	+44.286%
2026-05-18	2.7400	2.7900	2.6801	2.7900	-0.712%	17,651	+44.803%
2026-05-15	2.8500	3.0499	2.8000	2.8100	-5.068%	19,969	+43.772%
2026-05-14	2.7900	2.9910	2.6800	2.9600	+12.977%	202,875	+36.486%
2026-05-13	2.7900	2.8000	2.5103	2.6200	-2.963%	47,584	+54.198%
2026-05-12	2.7000	2.7000	2.5500	2.7000	0.000%	25,138	+49.630%
2026-05-11	2.7500	2.7900	2.6000	2.7000	-2.878%	24,891	+49.630%
2026-05-08	2.7800	2.8650	2.7499	2.7800	+0.361%	9,818	+45.324%
2026-05-07	2.9025	2.9100	2.7300	2.7700	-5.137%	15,733	+45.848%
2026-05-06	3.1500	3.1501	2.9100	2.9200	-4.262%	30,002	+38.356%
2026-05-05	3.0600	3.1100	3.0100	3.0500	0.000%	12,087	+32.459%
2026-05-04	3.1500	3.1899	3.0120	3.0500	-3.481%	23,889	+32.459%
2026-05-01	3.3300	3.3790	3.1500	3.1600	-3.364%	12,706	+27.848%
2026-04-30	3.2800	3.3600	3.1800	3.2700	+3.481%	7,604	+23.547%
2026-04-29	3.1900	3.2450	3.1600	3.1600	-2.682%	6,546	+27.848%
2026-04-28	3.2471	3.2471	3.2471	3.2471	+3.741%	3,798	+24.419%
2026-04-27	3.1600	3.2586	3.1201	3.1300	-2.795%	7,037	+29.073%
2026-04-24	3.1100	3.3409	3.0500	3.2200	+4.545%	15,740	+25.466%
2026-04-23	3.3700	3.4200	3.0500	3.0800	-4.938%	44,323	+31.169%
2026-04-22	3.3750	3.5207	3.1550	3.2400	-6.358%	19,123	+24.691%
2026-04-21	3.5300	3.5300	3.3600	3.4600	+0.581%	6,351	+16.763%
2026-04-20	3.5600	3.6116	3.3600	3.4400	-4.178%	30,349	+17.442%
2026-04-17	3.4799	3.6405	3.4400	3.5900	+3.161%	11,271	+12.535%
2026-04-16	3.3450	3.5200	3.2400	3.4800	+4.819%	8,742	+16.092%
2026-04-15	3.1000	3.4150	3.1000	3.3200	+4.403%	24,873	+21.687%
2026-04-14	3.1200	3.2000	3.1200	3.1800	+2.913%	6,085	+27.044%
2026-04-13	3.1300	3.2350	3.0500	3.0900	-2.524%	34,815	+30.744%
2026-04-10	3.0996	3.1899	3.0700	3.1700	+3.257%	6,884	+27.445%
2026-04-09	3.2000	3.2000	3.0500	3.0700	-1.286%	29,630	+31.596%
2026-04-08	2.9350	3.2500	2.9350	3.1100	+2.303%	50,352	+29.904%
2026-04-07	3.2600	3.2600	2.9500	3.0400	-6.173%	16,470	+32.895%
2026-04-06	3.3500	3.4400	3.1000	3.2400	-3.284%	38,932	+24.691%
2026-04-02	3.0900	3.3800	3.0900	3.3500	+2.761%	25,009	+20.597%
2026-04-01	3.2800	3.3200	3.1300	3.2600	+3.165%	11,980	+23.926%
2026-03-31	3.1100	3.3000	3.0257	3.1600	+1.282%	47,559	+27.848%
2026-03-30	3.2300	3.2500	3.1000	3.1200	-3.406%	28,869	+29.487%
2026-03-27	3.4100	3.5300	3.2010	3.2300	-5.279%	29,199	+25.077%
2026-03-26	3.4500	3.6900	3.2900	3.4100	-0.872%	51,563	+18.475%
2026-03-25	3.7600	3.7600	3.3600	3.4400	-6.011%	20,213	+17.442%
2026-03-24	3.9000	3.9200	3.6600	3.6600	-6.154%	20,756	+10.383%
2026-03-23	3.8900	3.9900	3.6500	3.9000	+1.299%	85,459	+3.590%
2026-03-20	3.4400	3.8600	3.4400	3.8500	+11.272%	155,960	+4.935%
2026-03-19	3.5000	3.5300	3.4000	3.4600	-1.425%	11,763	+16.763%
2026-03-18	3.5300	3.7219	3.4800	3.5100	-0.284%	50,174	+15.100%
2026-03-17	3.5000	4.1500	3.5000	3.5200	+4.762%	164,102	+14.773%
2026-03-16	3.1800	3.3700	2.9501	3.3600	+8.039%	43,149	+20.238%
2026-03-13	3.3500	3.6000	2.9100	3.1100	-7.440%	154,099	+29.904%
2026-03-12	3.0100	3.6130	3.0100	3.3600	+3.385%	52,353	+20.238%
2026-03-11	3.1200	3.4184	2.9000	3.2500	-4.692%	37,461	+24.308%
2026-03-10	3.2000	3.4750	3.2000	3.4100	-3.672%	24,377	+18.475%
2026-03-09	3.6300	3.8000	3.4000	3.5400	-2.479%	82,103	+14.124%
2026-03-06	3.2700	3.7799	3.2700	3.6300	+12.384%	69,423	+11.295%
2026-03-05	3.2500	3.3200	3.2300	3.2300	-0.309%	3,147	+25.077%
2026-03-04	3.2101	3.4800	3.1900	3.2400	+0.310%	25,451	+24.691%
2026-03-03	3.1100	3.2500	3.1100	3.2300	-2.417%	13,691	+25.077%
2026-03-02	3.2900	3.3600	3.0301	3.3100	+0.303%	19,851	+22.054%
2026-02-27	3.2700	3.3900	3.1300	3.3000	+0.610%	16,435	+22.424%
2026-02-26	3.1500	3.3100	3.1350	3.2800	+1.235%	18,413	+23.171%
2026-02-25	3.5334	3.5334	3.2400	3.2400	-4.985%	21,236	+24.691%
2026-02-24	3.4400	3.5100	3.3200	3.4100	+3.333%	21,299	+18.475%
2026-02-23	3.2600	3.5900	3.2600	3.3000	-0.901%	16,117	+22.424%
2026-02-20	3.0900	3.3513	3.0900	3.3300	+6.390%	25,285	+21.321%
2026-02-19	3.1500	3.2050	3.1300	3.1300	-2.644%	10,666	+29.073%
2026-02-18	3.2500	3.2500	3.1450	3.2150	+5.065%	6,413	+25.661%
2026-02-17	3.0400	3.3400	3.0400	3.0600	-1.923%	10,775	+32.026%
2026-02-13	3.2800	3.2800	3.1200	3.1200	-0.160%	3,982	+29.487%
2026-02-12	3.0500	3.1400	3.0200	3.1250	+1.792%	6,593	+29.280%
2026-02-11	3.2200	3.2300	2.9150	3.0700	-5.828%	33,231	+31.596%
2026-02-10	3.3200	3.3800	3.2600	3.2600	-2.976%	3,947	+23.926%
2026-02-09	3.5700	3.6750	3.2200	3.3600	-7.945%	105,041	+20.238%
2026-02-06	3.5000	3.7500	3.2500	3.6500	+5.187%	86,467	+10.685%
2026-02-05	3.6600	3.7650	3.4300	3.4700	-7.958%	32,698	+16.427%
2026-02-04	3.8400	3.8400	3.5600	3.7700	-0.789%	94,572	+7.162%
2026-02-03	3.9300	3.9300	3.7100	3.8000	-1.299%	52,896	+6.316%
2026-02-02	3.7500	3.9400	3.6100	3.8500	+1.852%	38,410	+4.935%
2026-01-30	3.7400	3.9500	3.6800	3.7800	-1.047%	64,393	+6.878%
2026-01-29	3.7200	3.9250	3.6000	3.8200	+1.326%	61,489	+5.759%
2026-01-28	3.9800	3.9999	3.6800	3.7700	-4.071%	73,088	+7.162%
2026-01-27	3.8500	3.9400	3.6400	3.9300	+2.078%	47,736	+2.799%
2026-01-26	3.8800	3.9400	3.7618	3.8500	+0.785%	44,253	+4.935%
2026-01-23	3.4800	3.9700	3.3600	3.8200	+10.405%	97,027	+5.759%
2026-01-22	3.2600	3.4900	3.2396	3.4600	+8.464%	86,106	+16.763%
2026-01-21	3.0000	3.2000	2.9283	3.1900	+5.281%	49,207	+26.646%
2026-01-20	2.9400	3.1299	2.8500	3.0300	+2.365%	29,084	+33.333%
2026-01-16	3.0000	3.1100	2.9200	2.9600	-1.661%	31,788	+36.486%
2026-01-15	3.1300	3.2400	3.0100	3.0100	-5.346%	40,519	+34.219%
2026-01-14	3.3100	3.4100	3.1700	3.1800	-1.852%	78,351	+27.044%
2026-01-13	3.2000	3.5600	3.1050	3.2400	+5.537%	171,992	+24.691%
2026-01-12	3.1600	3.2500	3.0550	3.0700	-2.540%	38,678	+31.596%
2026-01-09	2.9300	3.2300	2.9300	3.1500	+7.509%	65,482	+28.254%
2026-01-08	3.2300	3.2300	2.8100	2.9300	-8.723%	53,348	+37.884%
2026-01-07	2.8881	3.2800	2.8881	3.2100	+9.556%	127,840	+25.857%
2026-01-06	2.6000	2.9700	2.5700	2.9300	+10.985%	136,305	+37.884%
2026-01-05	2.5600	2.7200	2.5500	2.6400	+4.348%	36,139	+53.030%
2026-01-02	2.4000	2.5924	2.4000	2.5300	+5.417%	47,440	+59.684%
2025-12-31	2.4000	2.4350	2.2000	2.4000	0.000%	34,491	+68.333%
2025-12-30	2.5400	2.5500	2.3500	2.4000	-5.512%	29,842	+68.333%
2025-12-29	2.4900	2.6499	2.4400	2.5400	+0.395%	77,802	+59.055%
2025-12-26	2.4500	2.7000	2.3900	2.5300	+2.429%	45,577	+59.684%
2025-12-24	2.7400	2.7700	2.3200	2.4700	-10.182%	109,693	+63.563%
2025-12-23	2.3000	2.7600	2.2700	2.7500	+16.034%	114,795	+46.909%
2025-12-22	1.9600	2.3700	1.9500	2.3700	+16.749%	126,364	+70.464%
2025-12-19	2.0300	2.1300	1.9400	2.0300	-2.871%	192,706	+99.015%
2025-12-18	2.0000	2.2000	2.0000	2.0900	+4.500%	18,892	+93.301%
2025-12-17	2.0600	2.0950	1.9887	2.0000	-2.913%	55,657	+102.000%
2025-12-16	2.1500	2.2200	2.0010	2.0600	-3.286%	51,564	+96.117%
2025-12-15	2.1700	2.2500	2.1201	2.1300	-3.620%	24,158	+89.671%
2025-12-12	2.2050	2.3300	2.2000	2.2100	+1.843%	27,838	+82.805%
2025-12-11	2.0800	2.2400	2.0800	2.1700	+2.844%	28,830	+86.175%
2025-12-10	2.2400	2.2400	2.0200	2.1100	-3.653%	52,743	+91.469%
2025-12-09	2.0400	2.2500	2.0400	2.1900	+4.785%	56,998	+84.475%
2025-12-08	1.9200	2.1100	1.8501	2.0900	+11.170%	58,325	+93.301%
2025-12-05	1.9100	1.9100	1.8800	1.8800	-1.571%	20,424	+114.894%
2025-12-04	1.8500	1.9100	1.8500	1.9100	+0.526%	11,454	+111.518%
2025-12-03	1.8300	1.9300	1.8300	1.9000	+1.604%	14,892	+112.632%
2025-12-02	1.7700	1.9200	1.7600	1.8700	+6.250%	35,170	+116.043%
2025-12-01	1.7300	1.8200	1.7300	1.7600	-1.124%	6,630	+129.545%
2025-11-28	1.7600	1.8200	1.7200	1.7800	0.000%	13,024	+126.966%
2025-11-26	1.7400	1.8200	1.7300	1.7800	+3.488%	16,220	+126.966%
2025-11-25	1.7683	1.7800	1.7100	1.7200	+0.292%	23,352	+134.884%
2025-11-24	1.8300	1.8316	1.7000	1.7150	-6.284%	58,222	+135.569%
2025-11-21	1.8600	1.8900	1.8300	1.8300	-2.660%	10,558	+120.765%
2025-11-20	1.8734	1.9000	1.8500	1.8800	+0.535%	11,719	+114.894%
2025-11-19	1.9700	1.9700	1.8500	1.8700	-2.604%	15,428	+116.043%
2025-11-18	1.8500	1.9200	1.8500	1.9200	+2.674%	7,453	+110.417%
2025-11-17	1.9300	1.9300	1.8500	1.8700	-2.604%	7,623	+116.043%
2025-11-14	1.8500	1.9700	1.8500	1.9200	-4.950%	32,580	+110.417%
2025-11-13	1.9400	2.0200	1.9400	2.0200	+3.590%	33,028	+100.000%
2025-11-12	1.9700	1.9900	1.9400	1.9500	0.000%	5,480	+107.179%
2025-11-11	1.9700	1.9800	1.9200	1.9500	0.000%	18,087	+107.179%
2025-11-10	1.9900	1.9900	1.9200	1.9500	+0.515%	13,080	+107.179%
2025-11-07	1.9600	2.0590	1.9400	1.9400	-1.020%	6,235	+108.247%
2025-11-06	2.0000	2.0299	1.9500	1.9600	-3.448%	13,424	+106.122%
2025-11-05	2.0000	2.0600	1.9800	2.0300	+1.500%	14,419	+99.015%
2025-11-04	2.0400	2.0564	1.9800	2.0000	-4.306%	22,955	+102.000%
2025-11-03	2.0800	2.1000	2.0400	2.0900	-1.878%	14,510	+93.301%
2025-10-31	2.1000	2.1300	2.0600	2.1300	+0.472%	35,915	+89.671%
2025-10-30	2.0900	2.1323	2.0764	2.1200	+1.923%	22,345	+90.566%
2025-10-29	2.1092	2.1200	2.0700	2.0800	-1.422%	15,784	+94.231%
2025-10-28	2.1300	2.1300	2.0800	2.1100	-0.472%	33,365	+91.469%
2025-10-27	2.1300	2.1950	2.0900	2.1200	0.000%	17,313	+90.566%
2025-10-24	2.1300	2.1736	2.0700	2.1200	-1.395%	66,334	+90.566%
2025-10-23	2.1700	2.2432	2.1500	2.1500	-1.826%	45,945	+87.907%
2025-10-22	2.0700	2.2900	2.0700	2.1900	-3.947%	35,714	+84.475%
2025-10-21	2.2700	2.3200	2.2300	2.2800	+0.885%	6,969	+77.193%
2025-10-20	2.2600	2.2700	2.1600	2.2600	+3.670%	11,727	+78.761%
2025-10-17	2.2700	2.2700	2.1010	2.1800	-1.357%	11,546	+85.321%
2025-10-16	2.2400	2.2700	2.0700	2.2100	+1.843%	24,626	+82.805%
2025-10-15	2.1500	2.2000	2.1005	2.1700	+0.930%	12,639	+86.175%
2025-10-14	2.1500	2.1700	2.1000	2.1500	+2.871%	12,890	+87.907%
2025-10-13	2.1900	2.2800	2.0700	2.0900	-3.241%	26,761	+93.301%
2025-10-10	2.3000	2.4400	2.1600	2.1600	-7.692%	55,721	+87.037%
2025-10-09	2.3200	2.4100	2.2400	2.3400	-3.226%	34,776	+72.650%
2025-10-08	2.3200	2.4800	2.3200	2.4180	+2.458%	19,300	+67.080%
2025-10-07	2.2100	2.4000	2.1800	2.3600	+4.425%	36,414	+71.186%
2025-10-06	2.2400	2.3000	2.1771	2.2600	-0.877%	23,944	+78.761%
2025-10-03	2.2100	2.2800	2.1900	2.2800	+2.703%	30,458	+77.193%
2025-10-02	2.1800	2.2200	2.1536	2.2200	0.000%	19,637	+81.982%
2025-10-01	2.1500	2.2599	2.1500	2.2200	0.000%	21,708	+81.982%
2025-09-30	2.2200	2.2992	2.1000	2.2200	-0.448%	23,758	+81.982%
2025-09-29	2.1600	2.2300	2.1350	2.2300	+3.241%	16,938	+81.166%
2025-09-26	2.0500	2.2200	2.0500	2.1600	+3.846%	80,874	+87.037%
2025-09-25	2.0200	2.1212	2.0115	2.0800	0.000%	52,939	+94.231%
2025-09-24	2.0200	2.1510	2.0100	2.0800	-0.478%	22,900	+94.231%
2025-09-23	2.0100	2.1400	2.0100	2.0900	+1.456%	33,109	+93.301%
2025-09-22	2.0200	2.1873	2.0200	2.0600	-0.962%	50,854	+96.117%
2025-09-19	1.9900	2.1500	1.9900	2.0800	+2.463%	122,472	+94.231%
2025-09-18	1.9800	2.0925	1.9800	2.0300	+1.500%	45,014	+99.015%
2025-09-17	2.1100	2.1300	2.0000	2.0000	-5.213%	60,814	+102.000%
2025-09-16	2.0000	2.1500	2.0000	2.1100	+2.927%	74,700	+91.469%
2025-09-15	2.0000	2.0928	2.0000	2.0500	+1.485%	28,404	+97.073%
2025-09-12	2.1387	2.1387	2.0000	2.0200	-0.493%	53,994	+100.000%
2025-09-11	1.9750	2.0900	1.9600	2.0300	+2.525%	24,220	+99.015%
2025-09-10	1.9800	2.2200	1.9302	1.9800	+2.591%	151,813	+104.040%
2025-09-09	1.9400	1.9771	1.8800	1.9300	-3.500%	74,828	+109.326%
2025-09-08	2.0800	2.1500	2.0000	2.0000	-8.676%	79,512	+102.000%
2025-09-05	2.1900	2.2400	2.1511	2.1900	-3.097%	36,397	+84.475%
2025-09-04	2.1300	2.2650	2.0797	2.2600	+3.196%	150,886	+78.761%
2025-09-03	2.1100	2.2100	2.1000	2.1900	0.000%	106,540	+84.475%
2025-09-02	2.2700	2.3232	2.1202	2.1900	-7.983%	173,331	+84.475%
2025-08-29	2.3200	2.4400	2.1629	2.3800	+5.310%	303,165	+69.748%
2025-08-28	2.2600	2.4000	2.0000	2.2600	-6.224%	617,581	+78.761%
2025-08-27	2.6700	2.9300	2.2000	2.4100	+9.545%	34,720,390	+67.635%
2025-08-26	2.1100	2.2900	2.1022	2.2000	-2.655%	29,234	+83.636%
2025-08-25	1.8400	2.3900	1.8400	2.2600	+22.826%	232,322	+78.761%
2025-08-22	1.8900	1.9518	1.7983	1.8400	-2.646%	64,758	+119.565%
2025-08-21	1.9500	2.0100	1.7000	1.8900	-5.025%	247,272	+113.757%
2025-08-20	2.4800	2.5500	1.9300	1.9900	-12.719%	975,453	+103.015%
2025-08-19	2.2100	2.4300	2.2100	2.2800	+3.167%	3,382,180	+77.193%
2025-08-18	2.3400	2.3900	2.2100	2.2100	-4.983%	14,903	+82.805%
2025-08-15	2.4700	2.5149	2.2900	2.3259	-3.088%	18,925	+73.696%
2025-08-14	2.3412	2.4000	2.3400	2.4000	-1.235%	1,310	+68.333%
2025-08-13	2.3500	2.6000	2.3100	2.4300	+7.522%	62,346	+66.255%
2025-08-12	2.3800	2.4000	2.2500	2.2600	-3.004%	2,804	+78.761%
2025-08-11	2.2700	2.4800	2.1500	2.3300	+1.304%	54,523	+73.391%
2025-08-08	2.4399	2.4399	2.2000	2.3000	+1.322%	11,892	+75.652%
2025-08-07	2.4200	2.4200	2.1100	2.2700	+1.339%	9,466	+77.974%
2025-08-06	2.1500	2.3200	2.1100	2.2400	+0.224%	16,161	+80.357%
2025-08-05	2.3300	2.3300	2.1323	2.2350	-6.875%	2,279	+80.761%
2025-08-04	2.2299	2.4000	2.1700	2.4000	+14.286%	9,787	+68.333%
2025-08-01	2.1900	2.1900	2.0000	2.1000	-8.297%	4,906	+92.381%
2025-07-31	2.1800	2.2900	2.1800	2.2900	+2.525%	7,143	+76.419%
2025-07-30	2.2000	2.3200	2.1750	2.2336	-0.729%	1,842	+80.874%
2025-07-29	2.2300	2.3900	2.2000	2.2500	-0.881%	15,839	+79.556%
2025-07-28	2.2700	2.4800	2.2200	2.2700	-2.155%	14,357	+77.974%
2025-07-25	2.4300	2.4300	2.1700	2.3200	-5.691%	20,329	+74.138%
2025-07-24	2.7000	3.0500	1.9001	2.4600	-3.529%	184,131	+64.228%
2025-07-23	2.1900	2.5900	2.1900	2.5500	+16.438%	58,433	+58.431%
2025-07-22	2.2600	2.4400	2.1100	2.1900	-0.455%	19,698	+84.475%
2025-07-21	2.2000	2.2849	2.1100	2.2000	-1.786%	5,925	+83.636%
2025-07-18	2.1400	2.3700	2.1400	2.2400	+2.283%	15,756	+80.357%
2025-07-17	2.2200	2.3500	2.1218	2.1900	-2.667%	17,839	+84.475%
2025-07-16	2.1000	2.3500	2.0300	2.2500	+1.925%	12,082	+79.556%
2025-07-15	2.1252	2.2535	2.1252	2.2075	+1.261%	4,864	+83.012%
2025-07-14	2.2450	2.2748	2.1000	2.1800	-4.386%	29,192	+85.321%
2025-07-11	2.1700	2.3200	2.1700	2.2800	+6.047%	2,064	+77.193%
2025-07-10	1.9700	2.1999	1.9700	2.1500	+7.640%	11,753	+87.907%
2025-07-09	1.9700	2.1320	1.9700	1.9974	-0.627%	3,152	+102.263%
2025-07-08	2.0900	2.1300	1.9300	2.0100	+1.005%	4,357	+100.995%
2025-07-07	2.0300	2.1000	1.9680	1.9900	-1.485%	9,207	+103.015%
2025-07-03	1.9300	2.0650	1.9300	2.0200	+7.447%	11,742	+100.000%
2025-07-02	1.9350	1.9504	1.8800	1.8800	-8.293%	1,502	+114.894%
2025-07-01	2.0500	2.0500	1.9400	2.0500	+2.500%	15,648	+97.073%
2025-06-30	2.0200	2.1000	1.8500	2.0000	-2.439%	23,773	+102.000%
2025-06-27	1.9400	2.0500	1.9301	2.0500	+5.670%	17,189	+97.073%
2025-06-26	1.8100	1.9482	1.8100	1.9400	+6.011%	19,855	+108.247%
2025-06-25	1.8100	1.8700	1.8100	1.8300	-2.139%	9,157	+120.765%
2025-06-24	1.8101	1.8700	1.8000	1.8700	-0.532%	12,880	+116.043%
2025-06-23	1.8300	1.9000	1.8000	1.8800	+3.867%	12,918	+114.894%
2025-06-20	1.8900	1.9400	1.8100	1.8100	-4.233%	12,464	+123.204%
2025-06-18	1.8400	1.9000	1.8244	1.8900	+2.162%	4,043	+113.757%
2025-06-17	1.8500	1.9000	1.8000	1.8500	+2.778%	5,924	+118.378%
2025-06-16	1.8000	1.8043	1.7800	1.8000	0.000%	16,142	+124.444%
2025-06-13	1.8400	1.8700	1.8000	1.8000	-4.158%	10,314	+124.444%
2025-06-12	1.9000	1.9000	1.8001	1.8781	+1.245%	2,660	+115.111%
2025-06-11	1.8000	1.8900	1.8000	1.8550	+1.366%	23,366	+117.790%
2025-06-10	1.8800	1.8800	1.7950	1.8300	-3.684%	51,322	+120.765%
2025-06-09	1.8700	1.9299	1.8500	1.9000	-2.062%	14,296	+112.632%
2025-06-06	1.8000	2.0200	1.7500	1.9400	-2.020%	12,999	+108.247%
2025-06-05	1.8600	1.9800	1.8600	1.9800	+5.319%	4,559	+104.040%
2025-06-04	1.9100	2.0000	1.8800	1.8800	-1.053%	12,123	+114.894%
2025-06-03	1.8000	1.9200	1.8000	1.9000	+5.556%	26,725	+112.632%
2025-06-02	1.7700	1.8080	1.7500	1.8000	0.000%	9,255	+124.444%
2025-05-30	1.7600	1.8500	1.7600	1.8000	0.000%	17,296	+124.444%
2025-05-29	1.7000	1.8200	1.6900	1.8000	+3.152%	4,808	+124.444%
2025-05-28	1.6700	1.7500	1.6201	1.7450	+4.491%	30,781	+131.519%
2025-05-27	1.5400	1.7700	1.5400	1.6700	+7.051%	12,347	+141.916%
2025-05-23	1.6500	1.6850	1.5300	1.5600	-7.303%	41,438	+158.974%
2025-05-22	1.9500	1.9500	1.5000	1.6829	-15.432%	119,273	+140.062%
2025-05-21	2.1000	2.1200	1.9800	1.9900	-7.442%	14,963	+103.015%
2025-05-20	2.1400	2.1505	2.0500	2.1500	+1.396%	29,812	+87.907%
2025-05-19	2.4200	2.4200	2.1100	2.1204	-11.650%	29,895	+90.530%
2025-05-16	2.3600	2.6900	2.2000	2.4000	-0.621%	47,970	+68.333%
2025-05-15	2.3500	2.4950	2.3500	2.4150	+2.766%	18,511	+67.288%
2025-05-14	2.5500	2.6418	2.3500	2.3500	-2.490%	8,956	+71.915%
2025-05-13	2.5385	2.6200	2.3600	2.4100	-0.413%	11,723	+67.635%
2025-05-12	2.3500	2.6800	2.3400	2.4200	+3.419%	87,532	+66.942%
2025-05-09	2.3600	2.4800	2.3142	2.3400	-3.106%	5,573	+72.650%
2025-05-08	2.4200	2.6500	2.2450	2.4150	+4.545%	21,179	+67.288%
2025-05-07	2.3400	2.5800	2.2100	2.3100	0.000%	21,452	+74.892%
2025-05-06	2.1900	2.5000	2.1900	2.3100	+4.289%	12,630	+74.892%
2025-05-05	2.4600	2.7000	2.1500	2.2150	-8.848%	64,090	+82.393%
2025-05-02	2.4400	2.4800	2.3700	2.4300	-0.410%	3,775	+66.255%
2025-05-01	2.3400	2.4550	2.2300	2.4400	-1.255%	8,718	+65.574%
2025-04-30	2.6000	2.6000	2.3228	2.4710	-7.105%	2,760	+63.497%
2025-04-29	2.5900	2.6600	2.4800	2.6600	+2.308%	12,682	+51.880%
2025-04-28	2.5500	2.6000	2.5301	2.6000	-2.256%	6,360	+55.385%
2025-04-25	2.4400	2.6600	2.2201	2.6600	0.000%	15,469	+51.880%
2025-04-24	2.4900	2.6600	2.4100	2.6600	+8.793%	19,431	+51.880%
2025-04-23	2.3000	2.4450	2.2500	2.4450	+12.897%	31,383	+65.235%
2025-04-22	2.1657	2.1657	2.1657	2.1657	+0.726%	786	+86.545%
2025-04-21	2.1500	2.1501	2.1500	2.1501	-2.268%	3,124	+87.898%
2025-04-17	2.2900	2.3000	2.1515	2.2000	-4.348%	3,249	+83.636%
2025-04-16	2.1000	2.3399	2.1000	2.3000	+6.977%	4,488	+75.652%
2025-04-15	2.1374	2.2550	2.0731	2.1500	-3.825%	11,120	+87.907%
2025-04-14	2.2355	2.2355	2.2355	2.2355	+1.614%	793	+80.720%
2025-04-11	2.1500	2.4000	2.1500	2.2000	-4.348%	50,023	+83.636%
2025-04-10	2.0500	2.3000	2.0500	2.3000	+5.991%	1,659	+75.652%
2025-04-09	2.1128	2.3000	2.1001	2.1700	0.000%	19,509	+86.175%
2025-04-08	2.2347	2.2347	2.1700	2.1700	+0.930%	2,002	+86.175%
2025-04-07	2.1600	2.2522	2.0100	2.1500	-2.715%	7,736	+87.907%
2025-04-04	2.2700	2.5534	2.2001	2.2100	-4.329%	9,831	+82.805%
2025-04-03	2.3300	2.3300	2.2701	2.3100	-0.858%	3,216	+74.892%
2025-04-02	2.2400	2.3300	2.2300	2.3300	+4.955%	4,074	+73.391%
2025-04-01	2.1800	2.4500	2.1793	2.2200	+1.835%	4,297	+81.982%
2025-03-31	2.1800	2.3100	2.1600	2.1800	-1.357%	2,413	+85.321%
2025-03-28	2.2350	2.2800	2.1900	2.2100	-2.126%	6,864	+82.805%
2025-03-27	2.2300	2.3340	2.2000	2.2580	-0.529%	6,523	+78.919%
2025-03-26	2.2497	2.2750	2.2100	2.2700	+1.794%	2,742	+77.974%
2025-03-25	2.1400	2.2900	2.1200	2.2300	+5.189%	18,452	+81.166%
2025-03-24	2.0600	2.2900	2.0500	2.1200	+3.922%	47,961	+90.566%
2025-03-21	2.1000	2.1500	2.0200	2.0400	0.000%	19,562	+98.039%
2025-03-20	2.0500	2.1400	2.0100	2.0400	-2.392%	11,290	+98.039%
2025-03-19	2.1600	2.1700	2.0898	2.0900	-3.687%	7,811	+93.301%
2025-03-18	2.0550	2.1700	2.0101	2.1700	+3.828%	5,499	+86.175%
2025-03-17	2.0701	2.1000	2.0546	2.0900	+0.966%	3,627	+93.301%
2025-03-14	2.0500	2.2350	2.0500	2.0700	+0.976%	11,177	+95.169%
2025-03-13	2.4400	2.4500	2.0450	2.0500	-17.671%	57,836	+97.073%
2025-03-12	2.5600	2.5800	2.4200	2.4900	-4.598%	3,927	+62.249%
2025-03-11	2.6500	2.6500	2.4800	2.6100	0.000%	5,203	+54.789%
2025-03-10	2.6800	2.6800	2.5219	2.6100	-2.612%	6,372	+54.789%
2025-03-07	2.5800	2.6800	2.4200	2.6800	+3.876%	6,028	+50.746%
2025-03-06	2.5435	2.6400	2.4300	2.5800	+1.575%	11,283	+56.589%
2025-03-05	2.5000	2.5500	2.4800	2.5400	+5.394%	5,724	+59.055%
2025-03-04	2.5700	2.5700	2.3950	2.4100	-4.743%	17,334	+67.635%
2025-03-03	2.5800	2.6300	2.5201	2.5300	-6.642%	6,207	+59.684%
2025-02-28	2.5700	2.7100	2.5200	2.7100	+2.264%	27,638	+49.077%
2025-02-27	2.6840	2.7500	2.6500	2.6500	-1.274%	14,086	+52.453%
2025-02-26	2.7300	2.7300	2.6660	2.6842	-6.799%	8,333	+50.510%
2025-02-25	2.8825	2.8825	2.7400	2.8800	+5.495%	6,808	+40.278%
2025-02-24	2.8500	2.9300	2.7200	2.7300	-2.833%	3,635	+47.985%
2025-02-21	3.0000	3.0500	2.8096	2.8096	-4.759%	8,123	+43.793%
2025-02-20	2.9000	2.9594	2.9000	2.9500	+0.855%	4,537	+36.949%
2025-02-19	2.9000	2.9750	2.9000	2.9250	+0.171%	6,079	+38.120%
2025-02-18	2.8700	3.0500	2.8700	2.9200	+1.038%	16,909	+38.356%

.dark-mode .LqBLcp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqBLcp{ color: #333333; background-color: white; border: 2px solid #333333; }FLNTFluent, Inc. Common Stockstock NASDAQ

FLNT
Fluent, Inc. Common Stock
stock NASDAQ