Fluent Historical Data - FLNT

Company Name	Stock Ticker Symbol	Market	Type
Fluent Inc	FLNT	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	-0.00255	-0.5%	0.50745	11:12:46

Open Price	Low Price	High Price	Close Price	Prev Close
0.491	0.491	0.51		0.51

FLNT Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.50	0.54	0.491	0.5104758	103,012	0.00745	1.49%
1 Month	0.5995	0.5995	0.456001	0.509007	96,594	-0.09205	-15.35%
3 Months	0.59	0.6211	0.391	0.4763358	135,962	-0.08255	-13.99%
6 Months	0.64	0.77	0.391	0.5733789	140,515	-0.13255	-20.71%
1 Year	1.17	1.81	0.391	0.8010828	153,021	-0.66255	-56.63%
3 Years	4.06	8.50	0.391	3.77	366,597	-3.55	-87.5%
5 Years	3.58	8.50	0.391	3.70	366,265	-3.07	-85.83%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 05 2023	0.51	-0.005	-0.97%	0.51	0.5249	0.4999	99,443
Dec 04 2023	0.515	0.0044	0.86%	0.5106	0.526	0.500601	140,440
Dec 01 2023	0.5106	-0.0069	-1.33%	0.52	0.54	0.4951	141,700
Nov 30 2023	0.5175	0.0155	3.09%	0.5271	0.54	0.515	33,915
Nov 29 2023	0.502	0.0021	0.42%	0.50	0.52	0.492	99,563
Nov 28 2023	0.4999	-0.0001	-0.02%	0.51	0.5368	0.49	151,104
Nov 27 2023	0.50	0.008	1.63%	0.57	0.57	0.4691	187,576
Nov 24 2023	0.492	-0.008	-1.6%	0.5015	0.51	0.491	50,341
Nov 22 2023	0.50	-0.009	-1.77%	0.51	0.539	0.491	64,322
Nov 21 2023	0.509	-0.001	-0.2%	0.51	0.56	0.508	154,427
Nov 20 2023	0.51	-0.01	-1.92%	0.54	0.548	0.508	85,249
Nov 17 2023	0.52	0.0386	8.02%	0.48	0.534	0.48	145,501
Nov 16 2023	0.4814	-0.0029	-0.6%	0.5068	0.5068	0.456001	67,690
Nov 15 2023	0.4843	-0.0957	-16.5%	0.49	0.516463	0.4677	222,512
Nov 14 2023	0.58	0.0361	6.64%	0.5332	0.5863	0.5332	73,009
Nov 13 2023	0.5439	0.0043	0.8%	0.5325	0.5544	0.508301	31,911
Nov 10 2023	0.5396	0.0014	0.26%	0.5679	0.58915	0.53	47,373
Nov 09 2023	0.5382	-0.0228	-4.06%	0.5725	0.5756	0.53	15,654
Nov 08 2023	0.561	-0.019	-3.28%	0.5995	0.5995	0.5452	23,559
Nov 07 2023	0.58	0.0003	0.05%	0.60	0.60	0.58	40,566
Nov 06 2023	0.5797	0.0318	5.8%	0.5712	0.5994	0.55	233,202