Quantcast

Fluent, Inc. Common Stock Historical Stock Prices

FLNT 
$6.71
*  
0.09
1.36%
Get FLNT Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading FLNT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    FLNT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.64 6.75 6.51 6.71 553,600
04/23/2019 6.5 6.7 6.42 6.62 428,028
04/22/2019 6.38 6.55 6.2368 6.48 471,287
04/18/2019 6.37 6.4 6.15 6.38 571,913
04/17/2019 6.5 6.5 6.07 6.37 418,457
04/16/2019 6.35 6.62 6.34 6.43 436,480
04/15/2019 6.24 6.34 6.15 6.31 237,582
04/12/2019 6.34 6.3798 6.15 6.24 321,548
04/11/2019 6.14 6.36 6.05 6.32 301,135
04/10/2019 6.18 6.24 6.1 6.16 362,085
04/09/2019 6.11 6.39 6.05 6.13 428,530
04/08/2019 6.21 6.25 5.95 6.12 392,507
04/05/2019 6.06 6.26 6.02 6.21 494,449
04/04/2019 5.77 6.05 5.74 6.01 406,175
04/03/2019 5.6 5.79 5.54 5.76 264,158
04/02/2019 5.75 5.75 5.505 5.6 243,837
04/01/2019 5.64 5.78 5.5265 5.75 312,971
03/29/2019 5.74 5.74 5.55 5.62 499,589
03/28/2019 5.57 5.765 5.4401 5.695 431,041
03/27/2019 5.76 5.76 5.52 5.57 351,275
03/26/2019 5.94 5.94 5.61 5.78 360,695
03/25/2019 5.79 5.96 5.75 5.9 442,009
03/22/2019 6.16 6.2 5.55 5.81 574,658
03/21/2019 6 6.35 5.99 6.2 893,078
03/20/2019 5.66 6.04 5.4 5.88 615,481
03/19/2019 5.54 5.71 5.44 5.59 362,025
03/18/2019 5.55 5.76 5.4 5.54 606,261
03/15/2019 5.31 5.85 5.3 5.47 1,087,327
03/14/2019 6.12 6.19 4.98 5.31 1,462,910
03/13/2019 5.79 5.95 5.73 5.9 628,385
03/12/2019 5.75 5.91 5.68 5.77 615,154
03/11/2019 5.61 5.84 5.5683 5.71 641,483
03/08/2019 5.49 5.68 5.43 5.54 377,090
03/07/2019 5.41 5.65 5.39 5.46 352,751
03/06/2019 5.51 5.71 5.33 5.41 452,166
03/05/2019 5.35 5.59 5.3202 5.39 580,363
03/04/2019 5.35 5.49 5.28 5.35 380,731
03/01/2019 5.14 5.3 4.97 5.24 248,395
02/28/2019 4.97 5.15 4.81 5.11 259,919
02/27/2019 5.02 5.09 4.945 4.97 131,976
02/26/2019 5.2 5.2 4.9215 5.04 146,158
02/25/2019 4.93 5.24 4.85 5.19 290,291
02/22/2019 5.1 5.25 4.81 4.9 385,843
02/21/2019 4.96 5.2 4.85 5.06 395,238
02/20/2019 4.63 4.96 4.61 4.95 235,865
02/19/2019 4.54 4.79 4.54 4.66 170,658
02/15/2019 4.3 4.55 4.22 4.53 148,749
02/14/2019 4.23 4.4 4.15 4.27 233,153
02/13/2019 4.45 4.49 4.29 4.31 116,768
02/12/2019 4.46 4.56 4.34 4.47 93,053
02/11/2019 4.46 4.68 4.36 4.44 88,632
02/08/2019 4.37 4.48 4.2501 4.46 95,414
02/07/2019 4.41 4.49 4.2804 4.39 150,620
02/06/2019 4.73 4.73 4.28 4.41 272,918
02/05/2019 4.71 4.83 4.62 4.72 130,949
02/04/2019 4.67 4.71 4.55 4.7 87,312
02/01/2019 4.73 4.8 4.56 4.64 95,850
01/31/2019 4.63 4.81 4.6209 4.72 188,531
01/30/2019 4.5 4.67 4.47 4.64 126,585
01/29/2019 4.49 4.59 4.34 4.51 130,467
01/28/2019 4.79 4.79 4.44 4.47 224,172
01/25/2019 4.78 4.93 4.74 4.79 367,417
01/24/2019 4.6 4.82 4.415 4.77 283,929
01/23/2019 4.49 4.6803 4.48 4.63 236,350
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio