Fluent, Inc. - Common Stock (FLNT)

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	2.17	2.25	2.12	2.13	24,158	2.13
12/12/2025	2.20	2.33	2.20	2.21	27,838	2.21
12/11/2025	2.08	2.24	2.08	2.17	28,830	2.17
12/10/2025	2.24	2.24	2.02	2.11	52,743	2.11
12/09/2025	2.04	2.25	2.04	2.19	56,286	2.19
12/08/2025	1.92	2.11	1.85	2.09	58,304	2.09
12/05/2025	1.91	1.91	1.88	1.88	20,424	1.88
12/04/2025	1.85	1.91	1.85	1.91	11,454	1.91
12/03/2025	1.83	1.93	1.83	1.90	14,892	1.90
12/02/2025	1.77	1.92	1.76	1.87	35,164	1.87
12/01/2025	1.73	1.82	1.73	1.76	6,630	1.76
11/28/2025	1.76	1.82	1.72	1.78	13,024	1.78
11/26/2025	1.74	1.82	1.73	1.78	16,220	1.78
11/25/2025	1.77	1.78	1.71	1.72	23,352	1.72
11/24/2025	1.83	1.83	1.70	1.72	58,027	1.72
11/21/2025	1.86	1.89	1.83	1.83	10,558	1.83
11/20/2025	1.87	1.90	1.85	1.88	11,719	1.88
11/19/2025	1.97	1.97	1.85	1.87	15,428	1.87
11/18/2025	1.85	1.92	1.85	1.92	7,453	1.92
11/17/2025	1.93	1.93	1.85	1.87	7,623	1.87
11/14/2025	1.85	1.97	1.85	1.92	32,580	1.92
11/13/2025	1.94	2.02	1.94	2.02	32,728	2.02
11/12/2025	1.97	1.99	1.94	1.95	5,480	1.95
11/11/2025	1.97	1.98	1.92	1.95	18,022	1.95
11/10/2025	1.99	1.99	1.92	1.95	13,080	1.95
11/07/2025	1.96	2.06	1.94	1.94	6,235	1.94
11/06/2025	2.00	2.03	1.95	1.96	13,424	1.96
11/05/2025	2.00	2.06	1.98	2.03	14,419	2.03
11/04/2025	2.04	2.06	1.98	2.00	21,684	2.00
11/03/2025	2.08	2.10	2.04	2.09	14,510	2.09
10/31/2025	2.10	2.13	2.06	2.13	35,915	2.13
10/30/2025	2.09	2.13	2.08	2.12	22,345	2.12
10/29/2025	2.11	2.12	2.07	2.08	15,784	2.08
10/28/2025	2.13	2.13	2.08	2.11	33,365	2.11
10/27/2025	2.13	2.19	2.09	2.12	17,266	2.12
10/24/2025	2.13	2.17	2.07	2.12	66,334	2.12
10/23/2025	2.17	2.24	2.15	2.15	45,945	2.15
10/22/2025	2.07	2.29	2.07	2.19	35,714	2.19
10/21/2025	2.27	2.32	2.23	2.28	6,969	2.28
10/20/2025	2.26	2.27	2.16	2.26	11,727	2.26
10/17/2025	2.27	2.27	2.10	2.18	11,546	2.18
10/16/2025	2.24	2.27	2.07	2.21	24,626	2.21
10/15/2025	2.15	2.20	2.10	2.17	12,635	2.17
10/14/2025	2.15	2.17	2.10	2.15	12,890	2.15
10/13/2025	2.19	2.28	2.07	2.09	26,760	2.09
10/10/2025	2.30	2.44	2.16	2.16	55,721	2.16
10/09/2025	2.32	2.41	2.24	2.34	34,776	2.34
10/08/2025	2.32	2.48	2.32	2.42	19,289	2.42
10/07/2025	2.21	2.40	2.18	2.36	36,414	2.36
10/06/2025	2.24	2.30	2.18	2.26	23,944	2.26
10/03/2025	2.21	2.28	2.19	2.28	30,458	2.28
10/02/2025	2.18	2.22	2.15	2.22	19,637	2.22
10/01/2025	2.15	2.26	2.15	2.22	21,608	2.22
9/30/2025	2.22	2.30	2.10	2.22	23,758	2.22
9/29/2025	2.16	2.23	2.13	2.23	16,905	2.23
9/26/2025	2.05	2.22	2.05	2.16	80,874	2.16
9/25/2025	2.02	2.12	2.01	2.08	52,934	2.08
9/24/2025	2.02	2.15	2.01	2.08	22,900	2.08
9/23/2025	2.01	2.14	2.01	2.09	33,109	2.09
9/22/2025	2.02	2.19	2.02	2.06	50,854	2.06
9/19/2025	1.99	2.15	1.99	2.08	122,472	2.08
9/18/2025	1.98	2.09	1.98	2.03	44,514	2.03
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