Fluent Inc (FLNT) Historical Prices & Data

Fluent Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	2.90	2.75	2.81	2.81	-0.04%
Nov 21, 2024	2.94	2.82	2.86	2.82	-1.40%
Nov 20, 2024	3.19	2.90	3.05	2.94	-3.77%
Nov 19, 2024	3.36	3.09	3.22	3.10	-3.73%
Nov 18, 2024	3.46	2.82	2.82	3.18	12.77%
Nov 15, 2024	3.00	2.81	3.00	2.82	-6.00%
Nov 14, 2024	3.09	3.00	3.00	3.02	0.67%
Nov 13, 2024	3.20	3.02	3.13	3.02	-3.51%
Nov 12, 2024	3.19	2.91	2.92	3.19	9.25%
Nov 11, 2024	3.12	2.91	2.95	2.96	0.34%
Nov 8, 2024	3.10	2.91	2.91	3.04	4.47%
Nov 7, 2024	3.05	2.92	2.92	2.94	0.68%
Nov 6, 2024	3.11	2.94	2.94	3.03	3.06%
Nov 5, 2024	3.05	2.91	2.92	2.94	0.85%
Nov 4, 2024	3.05	2.96	3.01	3.05	1.33%
Nov 1, 2024	3.05	2.94	2.94	2.97	1.02%
Oct 31, 2024	3.04	2.95	3.00	2.96	-1.33%
Oct 30, 2024	3.10	3.02	3.02	3.06	1.32%
Oct 29, 2024	3.18	3.02	3.05	3.17	3.93%
Oct 28, 2024	3.15	3.01	3.02	3.03	0.33%
Oct 25, 2024	3.25	3.03	3.21	3.03	-5.61%
Oct 24, 2024	3.35	3.13	3.33	3.20	-3.90%
Oct 23, 2024	3.35	3.05	3.12	3.29	5.52%
Oct 22, 2024	3.17	3.01	3.06	3.03	-0.82%

Highest:3.46

Lowest:2.75

Average:3.02

Difference:-0.25

% Change:-8.02%

Data Vendor: Xignite Logo

Stocks