FLNT - Fluent, Inc.
3.23
-0.180 -5.573%
Share volume: 29,199
Last Updated: 03-27-2026
Business Services/Services – Advertising:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.41
-0.18
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.41 | $3.41 | $3.53 | $3.53 | $3.20 | $3.20 | $3.23 | $3.23 | 29,199 | $29,198.00 |
| 03-26-2026 | $3.45 | $3.45 | $3.69 | $3.69 | $3.29 | $3.29 | $3.41 | $3.41 | 51,563 | $51,563.00 |
| 03-25-2026 | $3.76 | $3.76 | $3.76 | $3.76 | $3.36 | $3.36 | $3.44 | $3.44 | 20,212 | $20,212.00 |
| 03-24-2026 | $3.90 | $3.90 | $3.92 | $3.92 | $3.66 | $3.66 | $3.66 | $3.66 | 20,756 | $20,756.00 |
| 03-23-2026 | $3.89 | $3.89 | $3.99 | $3.99 | $3.65 | $3.65 | $3.90 | $3.90 | 85,458 | $85,458.00 |
| 03-20-2026 | $3.44 | $3.44 | $3.86 | $3.86 | $3.44 | $3.44 | $3.85 | $3.85 | 155,980 | $155,980.00 |
| 03-19-2026 | $3.50 | $3.50 | $3.53 | $3.53 | $3.40 | $3.40 | $3.46 | $3.46 | 11,762 | $11,762.00 |
| 03-18-2026 | $3.53 | $3.53 | $3.72 | $3.72 | $3.48 | $3.48 | $3.51 | $3.51 | 50,173 | $50,173.00 |
| 03-17-2026 | $3.50 | $3.50 | $4.15 | $4.15 | $3.50 | $3.50 | $3.52 | $3.52 | 164,102 | $164,102.00 |
| 03-16-2026 | $3.18 | $3.18 | $3.37 | $3.37 | $2.95 | $2.95 | $3.36 | $3.36 | 43,148 | $43,148.00 |