Fluent (FLNT)
NASDAQ:FLNT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
3.09
3.38
3.09
3.35
3.35
+2.76%
25,008
0.50
Apr 01, 2026
3.28
3.32
3.13
3.26
3.26
+3.16%
11,979
0.24
Mar 31, 2026
3.11
3.30
3.03
3.16
3.16
+1.28%
47,559
0.95
Mar 30, 2026
3.23
3.25
3.10
3.12
3.12
-3.41%
28,868
0.58
Mar 27, 2026
3.41
3.53
3.20
3.23
3.23
-5.28%
29,198
0.57
Mar 26, 2026
3.45
3.69
3.29
3.41
3.41
-0.87%
51,563
1.02
Mar 25, 2026
3.76
3.76
3.36
3.44
3.44
-6.01%
20,104
0.39
Mar 24, 2026
3.90
3.92
3.66
3.66
3.66
-6.15%
20,194
0.38
Mar 23, 2026
3.89
3.99
3.65
3.90
3.90
+1.30%
85,452
1.57
Mar 20, 2026
3.44
3.86
3.44
3.85
3.85
+11.27%
155,748
2.84
Mar 19, 2026
3.50
3.53
3.40
3.46
3.46
-1.42%
11,589
0.21
Mar 18, 2026
3.53
3.72
3.48
3.51
3.51
-0.28%
50,173
0.91
Mar 17, 2026
3.50
4.15
3.50
3.52
3.52
+4.76%
163,920
3.07
Mar 16, 2026
3.18
3.37
2.95
3.36
3.36
+8.04%
41,346
0.78
Mar 13, 2026
3.35
3.60
2.91
3.11
3.11
-7.44%
154,099
3.02
Mar 12, 2026
3.01
3.61
3.01
3.36
3.36
+3.38%
52,352
1.03
Mar 11, 2026
3.12
3.42
2.90
3.25
3.25
-4.69%
37,460
0.74
Mar 10, 2026
3.20
3.48
3.20
3.41
3.41
-3.67%
24,377
0.47
Mar 09, 2026
3.63
3.80
3.40
3.54
3.54
-2.48%
76,395
1.49
Mar 06, 2026
3.27
3.78
3.27
3.63
3.63
+12.38%
69,423
1.38
Mar 05, 2026
3.25
3.32
3.23
3.23
3.23
-0.31%
3,147
0.06
Mar 04, 2026
3.21
3.48
3.19
3.24
3.24
+0.31%
25,450
0.51
Mar 03, 2026
3.11
3.25
3.11
3.23
3.23
-2.42%
13,691
0.27
Mar 02, 2026
3.29
3.36
3.03
3.31
3.31
+0.30%
19,851
0.39
Feb 27, 2026
3.27
3.39
3.13
3.30
3.30
+0.61%
16,435
0.33
Feb 26, 2026
3.15
3.31
3.14
3.28
3.28
+1.23%
18,412
0.37
Feb 25, 2026
3.53
3.53
3.24
3.24
3.24
-4.99%
21,236
0.42
Feb 24, 2026
3.44
3.51
3.32
3.41
3.41
+3.33%
21,299
0.42
Feb 23, 2026
3.26
3.59
3.26
3.30
3.30
-0.90%
16,116
0.32
Feb 20, 2026
3.09
3.35
3.09
3.33
3.33
+6.39%
25,285
0.50
Feb 19, 2026
3.15
3.21
3.13
3.13
3.13
-2.64%
10,666
0.21
Feb 18, 2026
3.25
3.25
3.15
3.22
3.22
+5.07%
6,413
0.13
Feb 17, 2026
3.04
3.34
3.04
3.06
3.06
-1.92%
10,775
0.21
Feb 16, 2026
3.28
3.28
3.12
3.12
3.12
0.00%
0
0.00
Feb 13, 2026
3.28
3.28
3.12
3.12
3.12
-0.16%
4,071
0.08
Feb 12, 2026
3.05
3.14
3.02
3.13
3.13
+1.79%
6,593
0.13
Feb 11, 2026
3.22
3.23
2.92
3.07
3.07
-8.63%
33,231
0.65
Feb 10, 2026
3.32
3.38
3.26
3.26
3.26
-2.98%
3,947
0.08
Feb 09, 2026
3.57
3.68
3.22
3.36
3.36
-7.95%
105,041
2.10
Feb 06, 2026
3.50
3.75
3.25
3.65
3.65
+5.19%
86,467
1.77
Feb 05, 2026
3.66
3.77
3.43
3.47
3.47
-7.96%
32,698
0.67
Feb 04, 2026
3.84
3.84
3.56
3.77
3.77
-0.79%
95,206
2.01
Feb 03, 2026
3.93
3.93
3.71
3.80
3.80
-1.30%
52,896
1.13
Feb 02, 2026
3.75
3.94
3.61
3.85
3.85
+1.85%
38,410
0.82
Jan 30, 2026
3.74
3.95
3.68
3.78
3.78
-1.05%
64,393
1.40
Jan 29, 2026
3.72
3.93
3.60
3.82
3.82
+1.33%
61,489
1.35
Jan 28, 2026
3.98
4.00
3.68
3.77
3.77
-4.07%
73,088
1.63
Jan 27, 2026
3.85
3.94
3.64
3.93
3.93
+2.08%
47,736
1.08
Jan 26, 2026
3.88
3.94
3.76
3.85
3.85
+0.79%
44,253
1.00
Jan 23, 2026
3.48
3.97
3.36
3.82
3.82
+10.40%
95,922
2.20
Rows: