Fluent, Inc. - Common Stock (FLNT)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	1.80	2.02	1.75	1.94	12,999	1.94
6/05/2025	1.86	1.98	1.86	1.98	4,559	1.98
6/04/2025	1.91	2.00	1.88	1.88	12,123	1.88
6/03/2025	1.80	1.92	1.80	1.90	26,725	1.90
6/02/2025	1.77	1.81	1.75	1.80	9,255	1.80
5/30/2025	1.76	1.85	1.76	1.80	17,296	1.80
5/29/2025	1.70	1.82	1.69	1.80	4,808	1.80
5/28/2025	1.67	1.75	1.62	1.75	30,781	1.75
5/27/2025	1.54	1.77	1.54	1.67	12,347	1.67
5/23/2025	1.65	1.69	1.53	1.56	41,438	1.56
5/22/2025	1.95	1.95	1.50	1.68	119,235	1.68
5/21/2025	2.10	2.12	1.98	1.99	14,963	1.99
5/20/2025	2.14	2.15	2.05	2.15	29,812	2.15
5/19/2025	2.42	2.42	2.11	2.12	29,895	2.12
5/16/2025	2.36	2.69	2.20	2.40	47,970	2.40
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	2.21	9,831	2.21
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