NASDAQ, FLNT End of Day and Historical Stock Data [Fluent Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FLNT:

05 Sep 2025

LAST: 2.190	CHANGE: 0.07	OPEN: 2.190	HIGH: 2.240	ASK: 0.000	VOLUME: 36.3K
LAST: 2.190	CHG(%): 3.10	PREV: 2.260	LOW: 2.151	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	2.190	2.240	2.151	2.190	36.3K
04 Sep 25	2.130	2.265	2.080	2.260	150.8K
03 Sep 25	2.110	2.210	2.100	2.190	106.5K
02 Sep 25	2.270	2.323	2.120	2.190	173.3K
29 Aug 25	2.320	2.440	2.163	2.380	303.1K
28 Aug 25	2.260	2.400	2.000	2.260	617.5K
27 Aug 25	2.670	2.930	2.200	2.410	34.72M
26 Aug 25	2.110	2.290	2.102	2.200	29.2K
25 Aug 25	1.840	2.390	1.840	2.260	232.3K
22 Aug 25	1.890	1.952	1.798	1.840	64.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	2.24
MA10:	2.22
MA20:	2.23
MA50:	2.20
MA100:	2.14
MA200:	2.39
STO14:	32.11
RSI14:	46.45
WPR14:	-38.60
MTM14:	-0.02
ROC14:	-0.01
ATR:	0.31
Week High:	2.44
Week Low:	2.08
Month High:	2.93
Month Low:	1.70
Year High:	3.83
Year Low:	1.50

RECENT SPLITS

Date	Ratio
12 Apr 2024	1-6
27 Mar 2018	33-25
20 Mar 2015	1-5

RECENT DIVIDENDS

Date	Amount
27 Mar 2018	$0.83