Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.05 | -0.02 | -0.49% | 4.18 | 4.2343 | 3.92 | 47,358 |
| May 07 2024 | 4.07 | 0.58 | 16.62% | 3.47 | 4.16 | 3.37 | 59,873 |
| May 06 2024 | 3.49 | -0.01 | -0.29% | 3.55 | 3.64 | 3.28 | 49,277 |
| May 03 2024 | 3.50 | 0.11 | 3.24% | 3.34 | 3.5545 | 3.31 | 48,488 |
| May 02 2024 | 3.39 | 0.07 | 2.11% | 3.31 | 3.40 | 3.30 | 56,230 |
| May 01 2024 | 3.32 | -0.15 | -4.32% | 3.43 | 3.65 | 3.16 | 92,791 |
| Apr 30 2024 | 3.47 | 0.47 | 15.67% | 3.04 | 3.47 | 3.0125 | 89,572 |
| Apr 29 2024 | 3.00 | 0.05 | 1.69% | 2.95 | 3.0382 | 2.87 | 26,136 |
| Apr 26 2024 | 2.95 | 0.17 | 6.12% | 2.74 | 2.95 | 2.65 | 49,524 |
| Apr 25 2024 | 2.78 | 0.09 | 3.35% | 2.6201 | 2.79 | 2.56 | 51,454 |
| Apr 24 2024 | 2.69 | 0.08 | 3.07% | 2.59 | 2.70 | 2.56 | 48,914 |
| Apr 23 2024 | 2.61 | 0.01 | 0.38% | 2.53 | 2.67 | 2.53 | 35,512 |
| Apr 22 2024 | 2.60 | -0.04 | -1.52% | 2.62 | 2.71 | 2.54 | 16,900 |
| Apr 19 2024 | 2.64 | 0.11 | 4.35% | 2.57 | 2.8326 | 2.57 | 17,265 |
| Apr 18 2024 | 2.53 | 0.11 | 4.55% | 2.46 | 2.75 | 2.46 | 47,291 |
| Apr 17 2024 | 2.42 | 0.05 | 2.11% | 2.35 | 2.48 | 2.35 | 39,617 |
| Apr 16 2024 | 2.37 | -0.17 | -6.69% | 2.52 | 2.52 | 2.3095 | 57,437 |
| Apr 15 2024 | 2.54 | -0.25 | -8.96% | 2.75 | 2.83 | 2.35 | 38,863 |
| Apr 12 2024 | 2.79 | -0.19 | -6.23% | 2.78 | 3.3837 | 2.643 | 85,886 |
| Apr 11 2024 | 2.9754 | -0.02 | -0.82% | 3.06 | 3.36 | 2.8542 | 79,613 |
| Apr 10 2024 | 3.00 | 0.00 | -0.02% | 2.889 | 3.0594 | 2.7606 | 39,836 |
| Apr 09 2024 | 3.0006 | -0.03 | -1.15% | 3.0048 | 3.0732 | 3.00 | 7,157 |
| Apr 08 2024 | 3.0354 | -0.04 | -1.21% | 3.0414 | 3.1626 | 3.00 | 19,057 |
| Apr 05 2024 | 3.0726 | -0.01 | -0.43% | 3.06 | 3.1446 | 3.00 | 12,857 |
| Apr 04 2024 | 3.0858 | 0.08 | 2.55% | 3.00 | 3.15 | 3.00 | 7,698 |
| Apr 03 2024 | 3.009 | -0.01 | -0.44% | 3.126 | 3.27 | 3.009 | 11,679 |
| Apr 02 2024 | 3.0222 | 0.00 | 0.06% | 2.94 | 3.12 | 2.94 | 11,298 |
| Apr 01 2024 | 3.0204 | 0.06 | 2.15% | 3.06 | 3.1464 | 3.0192 | 13,402 |
| Mar 28 2024 | 2.9568 | -0.07 | -2.24% | 3.0072 | 3.1794 | 2.9568 | 19,788 |
| Mar 27 2024 | 3.0246 | 0.11 | 3.85% | 2.94 | 3.114 | 2.9112 | 10,791 |
| Mar 26 2024 | 2.9124 | -0.17 | -5.66% | 2.9946 | 3.114 | 2.8806 | 12,557 |
| Mar 25 2024 | 3.087 | 0.02 | 0.57% | 3.0378 | 3.2268 | 3.00 | 24,917 |
| Mar 22 2024 | 3.0696 | 0.20 | 7.14% | 2.8236 | 3.111 | 2.79 | 35,450 |
| Mar 21 2024 | 2.865 | 0.10 | 3.58% | 2.8266 | 2.9994 | 2.772 | 8,199 |
| Mar 20 2024 | 2.766 | -0.08 | -2.89% | 2.826 | 3.06 | 2.766 | 114,406 |
| Mar 19 2024 | 2.8482 | -0.09 | -3.12% | 3.00 | 3.1194 | 2.7972 | 20,448 |
| Mar 18 2024 | 2.94 | -0.07 | -2.20% | 3.114 | 3.168 | 2.94 | 16,979 |
| Mar 15 2024 | 3.006 | -0.05 | -1.76% | 2.904 | 3.2388 | 2.904 | 15,652 |
| Mar 14 2024 | 3.06 | 0.12 | 3.93% | 3.135 | 3.303 | 3.0006 | 24,377 |
| Mar 13 2024 | 2.9442 | -0.04 | -1.47% | 3.00 | 3.1824 | 2.94 | 21,506 |
| Mar 12 2024 | 2.988 | -0.35 | -10.43% | 3.60 | 3.60 | 2.9868 | 44,179 |
| Mar 11 2024 | 3.336 | -0.14 | -3.97% | 3.48 | 3.60 | 3.33 | 10,522 |
| Mar 08 2024 | 3.474 | -0.10 | -2.71% | 3.7122 | 3.7122 | 3.366 | 30,190 |
| Mar 07 2024 | 3.5706 | 0.42 | 13.46% | 3.30 | 3.60 | 3.30 | 34,934 |
| Mar 06 2024 | 3.147 | -0.05 | -1.59% | 3.5328 | 3.5328 | 2.94 | 23,775 |
| Mar 05 2024 | 3.198 | -0.13 | -3.89% | 3.1668 | 3.324 | 3.12 | 14,993 |
| Mar 04 2024 | 3.3276 | -0.12 | -3.43% | 3.48 | 3.6966 | 3.309 | 46,530 |
| Mar 01 2024 | 3.4458 | 0.16 | 4.95% | 3.24 | 3.5292 | 3.24 | 19,870 |
| Feb 29 2024 | 3.2832 | 0.28 | 9.44% | 2.94 | 3.5394 | 2.9394 | 29,748 |
| Feb 28 2024 | 3.00 | -0.07 | -2.25% | 3.1194 | 3.174 | 2.91 | 2,931 |
| Feb 27 2024 | 3.069 | -0.18 | -5.51% | 3.30 | 3.30 | 2.9616 | 16,219 |
| Feb 26 2024 | 3.2478 | 0.44 | 15.61% | 3.054 | 3.30 | 3.011 | 30,429 |
| Feb 23 2024 | 2.8092 | -0.16 | -5.41% | 2.91 | 3.12 | 2.748 | 16,944 |
| Feb 22 2024 | 2.97 | 0.02 | 0.61% | 2.94 | 3.1014 | 2.94 | 35,223 |
| Feb 21 2024 | 2.952 | -0.11 | -3.72% | 3.06 | 3.12 | 2.952 | 6,887 |
| Feb 20 2024 | 3.066 | 0.37 | 13.63% | 2.5086 | 3.093 | 2.5086 | 40,493 |
| Feb 16 2024 | 2.6982 | -0.29 | -9.79% | 2.7432 | 2.91 | 2.649 | 29,997 |
| Feb 15 2024 | 2.991 | -0.12 | -3.95% | 3.0204 | 3.0204 | 2.7174 | 3,991 |
| Feb 14 2024 | 3.114 | 0.00 | 0.00% | 3.1668 | 3.24 | 2.3394 | 141,716 |
| Feb 13 2024 | 3.114 | 0.06 | 2.06% | 3.045 | 3.18 | 3.03 | 7,414 |
| Feb 12 2024 | 3.051 | -0.18 | -5.66% | 3.0822 | 3.2382 | 3.051 | 18,341 |
| Feb 09 2024 | 3.234 | 0.13 | 4.28% | 3.1014 | 3.2994 | 3.078 | 3,391 |
