Fluent Inc (FLNT) Historical Prices & Data

Fluent Inc Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
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%
Oct 21, 2024	3.11	2.96	3.06	2.96	-3.27%
Oct 18, 2024	3.25	2.98	3.04	2.98	-1.97%
Oct 17, 2024	3.23	2.98	3.21	3.01	-6.29%
Oct 16, 2024	3.28	3.00	3.18	3.11	-2.21%
Oct 15, 2024	3.15	2.82	3.14	3.10	-1.40%
Oct 14, 2024	3.16	2.85	3.16	2.88	-8.97%
Oct 11, 2024	3.03	2.73	2.73	3.03	11.16%
Oct 10, 2024	2.92	2.85	2.85	2.90	1.93%
Oct 9, 2024	3.01	2.70	2.81	2.85	1.42%
Oct 8, 2024	3.41	2.79	3.41	2.83	-17.05%
Oct 7, 2024	2.98	2.81	2.97	2.95	-0.67%

Highest:3.41

Lowest:2.70

Average:3.02

Difference:0.08

% Change:2.69%

Data Vendor: Xignite Logo

Stocks