Historical Data for Fluent Inc. (FLNT)

$ 2.55   -0.25 (-8.93%) Volume: 416.36k 4:00 PM EST Feb 24, 2020
After Hours:  $ 2.67   0.12 (+4.71%) Volume: 1.39k 4:06 PM EST Feb 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 2.80 2.80 2.55 2.55 416.36k -0.25 -8.93% 2.55 1.1m 1,826
02/21/20 2.90 2.95 2.80 2.80 313.68k -0.10 -3.45% 2.80 889.98k 1,640
02/20/20 2.85 3.09 2.83 2.90 310.36k 0.01 0.35% 2.90 917.27k 1,600
02/19/20 2.68 2.97 2.67 2.89 382.3k 0.22 8.24% 2.89 1.09m 1,497
02/18/20 2.59 2.70 2.565 2.67 237k 0.07 2.69% 2.67 627k 1,174
02/14/20 2.59 2.67 2.57 2.60 257.65k 0.01 0.39% 2.60 674.36k 1,489
02/13/20 2.60 2.70 2.5625 2.59 145.17k -0.06 -2.26% 2.59 379.48k 848
02/12/20 2.58 2.705 2.55 2.65 156.4k 0.08 3.11% 2.65 416.52k 1,018
02/11/20 2.71 2.74 2.56 2.57 343.46k -0.13 -4.81% 2.57 901.32k 1,858
02/10/20 2.72 2.895 2.67 2.70 529.27k -0.01 -0.37% 2.70 1.46m 2,703
02/07/20 2.70 2.83 2.65 2.71 344.01k 0.02 0.74% 2.71 941.98k 1,278
02/06/20 2.84 2.852 2.67 2.69 302.08k -0.13 -4.61% 2.69 824.59k 1,986
02/05/20 2.79 2.85 2.75 2.82 176.72k 0.06 2.17% 2.82 495.45k 1,387
02/04/20 2.83 2.87 2.72 2.76 251.22k -0.03 -1.08% 2.76 700.9k 1,705
02/03/20 2.74 2.85 2.73 2.79 212.25k 0.08 2.95% 2.79 592.97k 1,631
01/31/20 2.85 2.8762 2.69 2.71 289.3k -0.14 -4.91% 2.71 792.46k 1,827
01/30/20 2.67 2.87 2.64 2.85 270.34k 0.18 6.74% 2.85 744.67k 1,784
01/29/20 2.67 2.70 2.62 2.67 145.82k -0.02 -0.74% 2.67 387.38k 1,315
01/28/20 2.59 2.73 2.59 2.69 151.64k 0.08 3.07% 2.69 404.45k 1,136
01/27/20 2.67 2.70 2.57 2.61 214.2k -0.12 -4.40% 2.61 565.33k 1,995