Fluent Inc NASDAQ:FLNT Historical Prices

Below are the 3217 trading days of historical prices for FLNT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3217	NASDAQ	FLNT	Fri, Mar 8, 2024	0.62	0.62	0.56	0.58
3216	NASDAQ	FLNT	Thu, Mar 7, 2024	0.55	0.60	0.55	0.60
3215	NASDAQ	FLNT	Wed, Mar 6, 2024	0.59	0.59	0.49	0.52
3214	NASDAQ	FLNT	Tue, Mar 5, 2024	0.53	0.55	0.52	0.53
3213	NASDAQ	FLNT	Mon, Mar 4, 2024	0.58	0.62	0.55	0.55
3212	NASDAQ	FLNT	Fri, Mar 1, 2024	0.54	0.59	0.54	0.57
3211	NASDAQ	FLNT	Thu, Feb 29, 2024	0.49	0.59	0.49	0.55
3210	NASDAQ	FLNT	Wed, Feb 28, 2024	0.52	0.52	0.49	0.50
3209	NASDAQ	FLNT	Tue, Feb 27, 2024	0.55	0.55	0.49	0.51
3208	NASDAQ	FLNT	Mon, Feb 26, 2024	0.51	0.55	0.50	0.54
3207	NASDAQ	FLNT	Fri, Feb 23, 2024	0.49	0.52	0.46	0.47
3206	NASDAQ	FLNT	Thu, Feb 22, 2024	0.49	0.52	0.49	0.50
3205	NASDAQ	FLNT	Wed, Feb 21, 2024	0.51	0.52	0.49	0.49
3204	NASDAQ	FLNT	Tue, Feb 20, 2024	0.42	0.52	0.42	0.51
3203	NASDAQ	FLNT	Fri, Feb 16, 2024	0.46	0.49	0.44	0.45
3202	NASDAQ	FLNT	Thu, Feb 15, 2024	0.50	0.50	0.45	0.50
3201	NASDAQ	FLNT	Wed, Feb 14, 2024	0.53	0.54	0.39	0.52
3200	NASDAQ	FLNT	Tue, Feb 13, 2024	0.51	0.53	0.51	0.52
3199	NASDAQ	FLNT	Mon, Feb 12, 2024	0.51	0.54	0.51	0.51
3198	NASDAQ	FLNT	Fri, Feb 9, 2024	0.52	0.55	0.51	0.54
3197	NASDAQ	FLNT	Thu, Feb 8, 2024	0.54	0.55	0.51	0.52
3196	NASDAQ	FLNT	Wed, Feb 7, 2024	0.52	0.55	0.50	0.55
3195	NASDAQ	FLNT	Tue, Feb 6, 2024	0.53	0.53	0.51	0.52
3194	NASDAQ	FLNT	Mon, Feb 5, 2024	0.59	0.59	0.50	0.51
3193	NASDAQ	FLNT	Fri, Feb 2, 2024	0.61	0.61	0.57	0.60
3192	NASDAQ	FLNT	Thu, Feb 1, 2024	0.57	0.60	0.56	0.58
3191	NASDAQ	FLNT	Wed, Jan 31, 2024	0.60	0.62	0.54	0.54
3190	NASDAQ	FLNT	Tue, Jan 30, 2024	0.64	0.65	0.59	0.59
3189	NASDAQ	FLNT	Mon, Jan 29, 2024	0.69	0.69	0.61	0.64
3188	NASDAQ	FLNT	Fri, Jan 26, 2024	0.62	0.68	0.61	0.66
3187	NASDAQ	FLNT	Thu, Jan 25, 2024	0.62	0.63	0.61	0.63
3186	NASDAQ	FLNT	Wed, Jan 24, 2024	0.55	0.62	0.55	0.60
3185	NASDAQ	FLNT	Tue, Jan 23, 2024	0.58	0.60	0.54	0.56
3184	NASDAQ	FLNT	Mon, Jan 22, 2024	0.61	0.62	0.54	0.54
3183	NASDAQ	FLNT	Fri, Jan 19, 2024	0.61	0.64	0.60	0.62
3182	NASDAQ	FLNT	Thu, Jan 18, 2024	0.66	0.66	0.61	0.63
3181	NASDAQ	FLNT	Wed, Jan 17, 2024	0.68	0.69	0.64	0.66
3180	NASDAQ	FLNT	Tue, Jan 16, 2024	0.71	0.75	0.68	0.71
3179	NASDAQ	FLNT	Fri, Jan 12, 2024	0.76	0.78	0.72	0.73
3178	NASDAQ	FLNT	Thu, Jan 11, 2024	0.74	0.80	0.74	0.74
3177	NASDAQ	FLNT	Wed, Jan 10, 2024	0.77	0.79	0.72	0.76
3176	NASDAQ	FLNT	Tue, Jan 9, 2024	0.72	0.77	0.71	0.75
3175	NASDAQ	FLNT	Mon, Jan 8, 2024	0.73	0.73	0.70	0.72
3174	NASDAQ	FLNT	Fri, Jan 5, 2024	0.71	0.73	0.69	0.71
3173	NASDAQ	FLNT	Thu, Jan 4, 2024	0.71	0.73	0.67	0.73
3172	NASDAQ	FLNT	Wed, Jan 3, 2024	0.68	0.70	0.67	0.70
3171	NASDAQ	FLNT	Tue, Jan 2, 2024	0.65	0.70	0.65	0.68
3170	NASDAQ	FLNT	Fri, Dec 29, 2023	0.68	0.71	0.67	0.67
3169	NASDAQ	FLNT	Thu, Dec 28, 2023	0.66	0.73	0.66	0.69
3168	NASDAQ	FLNT	Wed, Dec 27, 2023	0.66	0.70	0.66	0.69
3167	NASDAQ	FLNT	Tue, Dec 26, 2023	0.68	0.70	0.67	0.68
3166	NASDAQ	FLNT	Fri, Dec 22, 2023	0.68	0.71	0.68	0.70
3165	NASDAQ	FLNT	Thu, Dec 21, 2023	0.72	0.72	0.66	0.71
3164	NASDAQ	FLNT	Wed, Dec 20, 2023	0.74	0.74	0.66	0.72
3163	NASDAQ	FLNT	Tue, Dec 19, 2023	0.70	0.74	0.68	0.73
3162	NASDAQ	FLNT	Mon, Dec 18, 2023	0.68	0.70	0.61	0.70
3161	NASDAQ	FLNT	Fri, Dec 15, 2023	0.60	0.70	0.59	0.68
3160	NASDAQ	FLNT	Thu, Dec 14, 2023	0.58	0.59	0.55	0.58
3159	NASDAQ	FLNT	Wed, Dec 13, 2023	0.49	0.55	0.49	0.53
3158	NASDAQ	FLNT	Tue, Dec 12, 2023	0.48	0.52	0.48	0.51
3157	NASDAQ	FLNT	Mon, Dec 11, 2023	0.49	0.52	0.48	0.48
3156	NASDAQ	FLNT	Fri, Dec 8, 2023	0.50	0.52	0.49	0.49
3155	NASDAQ	FLNT	Thu, Dec 7, 2023	0.49	0.52	0.46	0.50
3154	NASDAQ	FLNT	Wed, Dec 6, 2023	0.49	0.51	0.49	0.50
3153	NASDAQ	FLNT	Tue, Dec 5, 2023	0.51	0.52	0.50	0.51
3152	NASDAQ	FLNT	Mon, Dec 4, 2023	0.51	0.53	0.50	0.52
3151	NASDAQ	FLNT	Fri, Dec 1, 2023	0.52	0.54	0.50	0.51
3150	NASDAQ	FLNT	Thu, Nov 30, 2023	0.54	0.54	0.52	0.52
3149	NASDAQ	FLNT	Wed, Nov 29, 2023	0.49	0.52	0.49	0.50
3148	NASDAQ	FLNT	Tue, Nov 28, 2023	0.51	0.54	0.49	0.50
3147	NASDAQ	FLNT	Mon, Nov 27, 2023	0.57	0.57	0.47	0.50
3146	NASDAQ	FLNT	Fri, Nov 24, 2023	0.51	0.51	0.49	0.49
3145	NASDAQ	FLNT	Wed, Nov 22, 2023	0.53	0.54	0.49	0.50
3144	NASDAQ	FLNT	Tue, Nov 21, 2023	0.56	0.56	0.51	0.51
3143	NASDAQ	FLNT	Mon, Nov 20, 2023	0.54	0.55	0.51	0.51
3142	NASDAQ	FLNT	Fri, Nov 17, 2023	0.48	0.53	0.48	0.52
3141	NASDAQ	FLNT	Thu, Nov 16, 2023	0.51	0.51	0.46	0.48
3140	NASDAQ	FLNT	Wed, Nov 15, 2023	0.49	0.52	0.47	0.48
3139	NASDAQ	FLNT	Tue, Nov 14, 2023	0.53	0.59	0.53	0.58
3138	NASDAQ	FLNT	Mon, Nov 13, 2023	0.53	0.55	0.51	0.54
3137	NASDAQ	FLNT	Fri, Nov 10, 2023	0.57	0.59	0.53	0.54
3136	NASDAQ	FLNT	Thu, Nov 9, 2023	0.57	0.58	0.53	0.54
3135	NASDAQ	FLNT	Wed, Nov 8, 2023	0.60	0.60	0.55	0.56
3134	NASDAQ	FLNT	Tue, Nov 7, 2023	0.60	0.60	0.58	0.58
3133	NASDAQ	FLNT	Mon, Nov 6, 2023	0.57	0.60	0.55	0.58
3132	NASDAQ	FLNT	Fri, Nov 3, 2023	0.51	0.57	0.51	0.55
3131	NASDAQ	FLNT	Thu, Nov 2, 2023	0.49	0.53	0.48	0.52
3130	NASDAQ	FLNT	Wed, Nov 1, 2023	0.48	0.49	0.48	0.49
3129	NASDAQ	FLNT	Tue, Oct 31, 2023	0.48	0.50	0.48	0.49
3128	NASDAQ	FLNT	Mon, Oct 30, 2023	0.48	0.49	0.47	0.48
3127	NASDAQ	FLNT	Fri, Oct 27, 2023	0.47	0.49	0.46	0.49
3126	NASDAQ	FLNT	Thu, Oct 26, 2023	0.45	0.47	0.45	0.47
3125	NASDAQ	FLNT	Wed, Oct 25, 2023	0.46	0.47	0.45	0.45
3124	NASDAQ	FLNT	Tue, Oct 24, 2023	0.45	0.47	0.44	0.46
3123	NASDAQ	FLNT	Mon, Oct 23, 2023	0.45	0.47	0.44	0.45
3122	NASDAQ	FLNT	Fri, Oct 20, 2023	0.45	0.47	0.45	0.47
3121	NASDAQ	FLNT	Thu, Oct 19, 2023	0.45	0.47	0.45	0.45
3120	NASDAQ	FLNT	Wed, Oct 18, 2023	0.45	0.47	0.45	0.47
3119	NASDAQ	FLNT	Tue, Oct 17, 2023	0.45	0.47	0.45	0.45
3118	NASDAQ	FLNT	Mon, Oct 16, 2023	0.44	0.46	0.44	0.45
3117	NASDAQ	FLNT	Fri, Oct 13, 2023	0.47	0.47	0.44	0.45
3116	NASDAQ	FLNT	Thu, Oct 12, 2023	0.45	0.47	0.45	0.46
3115	NASDAQ	FLNT	Wed, Oct 11, 2023	0.47	0.47	0.45	0.45
3114	NASDAQ	FLNT	Tue, Oct 10, 2023	0.46	0.47	0.45	0.46
3113	NASDAQ	FLNT	Mon, Oct 9, 2023	0.43	0.46	0.43	0.46
3112	NASDAQ	FLNT	Fri, Oct 6, 2023	0.44	0.46	0.44	0.45
3111	NASDAQ	FLNT	Thu, Oct 5, 2023	0.43	0.46	0.42	0.45
3110	NASDAQ	FLNT	Wed, Oct 4, 2023	0.43	0.44	0.39	0.44
3109	NASDAQ	FLNT	Tue, Oct 3, 2023	0.43	0.44	0.43	0.43
3108	NASDAQ	FLNT	Mon, Oct 2, 2023	0.44	0.46	0.44	0.44
3107	NASDAQ	FLNT	Fri, Sep 29, 2023	0.44	0.46	0.44	0.44
3106	NASDAQ	FLNT	Thu, Sep 28, 2023	0.45	0.47	0.44	0.45
3105	NASDAQ	FLNT	Wed, Sep 27, 2023	0.45	0.47	0.44	0.44
3104	NASDAQ	FLNT	Tue, Sep 26, 2023	0.47	0.47	0.45	0.45
3103	NASDAQ	FLNT	Mon, Sep 25, 2023	0.46	0.47	0.46	0.46
3102	NASDAQ	FLNT	Fri, Sep 22, 2023	0.46	0.47	0.45	0.46
3101	NASDAQ	FLNT	Thu, Sep 21, 2023	0.44	0.48	0.44	0.48
3100	NASDAQ	FLNT	Wed, Sep 20, 2023	0.47	0.48	0.44	0.44
3099	NASDAQ	FLNT	Tue, Sep 19, 2023	0.48	0.49	0.42	0.48
3098	NASDAQ	FLNT	Mon, Sep 18, 2023	0.50	0.53	0.48	0.49
3097	NASDAQ	FLNT	Fri, Sep 15, 2023	0.58	0.58	0.41	0.49
3096	NASDAQ	FLNT	Thu, Sep 14, 2023	0.59	0.60	0.57	0.58
3095	NASDAQ	FLNT	Wed, Sep 13, 2023	0.59	0.62	0.58	0.58
3094	NASDAQ	FLNT	Tue, Sep 12, 2023	0.58	0.63	0.57	0.59
3093	NASDAQ	FLNT	Mon, Sep 11, 2023	0.57	0.57	0.57	0.57
3092	NASDAQ	FLNT	Fri, Sep 8, 2023	0.61	0.63	0.61	0.62
3091	NASDAQ	FLNT	Thu, Sep 7, 2023	0.61	0.63	0.60	0.60
3090	NASDAQ	FLNT	Wed, Sep 6, 2023	0.64	0.65	0.61	0.61
3089	NASDAQ	FLNT	Tue, Sep 5, 2023	0.65	0.68	0.65	0.65
3088	NASDAQ	FLNT	Fri, Sep 1, 2023	0.67	0.68	0.64	0.65
3087	NASDAQ	FLNT	Thu, Aug 31, 2023	0.66	0.67	0.64	0.64
3086	NASDAQ	FLNT	Wed, Aug 30, 2023	0.68	0.70	0.61	0.64
3085	NASDAQ	FLNT	Tue, Aug 29, 2023	0.66	0.70	0.66	0.68
3084	NASDAQ	FLNT	Mon, Aug 28, 2023	0.70	0.70	0.67	0.67
3083	NASDAQ	FLNT	Fri, Aug 25, 2023	0.70	0.71	0.69	0.69
3082	NASDAQ	FLNT	Thu, Aug 24, 2023	0.72	0.72	0.69	0.71
3081	NASDAQ	FLNT	Wed, Aug 23, 2023	0.70	0.71	0.69	0.71
3080	NASDAQ	FLNT	Tue, Aug 22, 2023	0.73	0.73	0.70	0.71
3079	NASDAQ	FLNT	Mon, Aug 21, 2023	0.70	0.75	0.70	0.72
3078	NASDAQ	FLNT	Fri, Aug 18, 2023	0.75	0.75	0.69	0.70
3077	NASDAQ	FLNT	Thu, Aug 17, 2023	0.67	0.75	0.67	0.73
3076	NASDAQ	FLNT	Wed, Aug 16, 2023	0.67	0.70	0.67	0.69
3075	NASDAQ	FLNT	Tue, Aug 15, 2023	0.67	0.69	0.63	0.67
3074	NASDAQ	FLNT	Mon, Aug 14, 2023	0.62	0.65	0.61	0.65
3073	NASDAQ	FLNT	Fri, Aug 11, 2023	0.65	0.65	0.63	0.63
3072	NASDAQ	FLNT	Thu, Aug 10, 2023	0.65	0.68	0.64	0.65
3071	NASDAQ	FLNT	Wed, Aug 9, 2023	0.66	0.67	0.65	0.67
3070	NASDAQ	FLNT	Tue, Aug 8, 2023	0.63	0.68	0.63	0.66
3069	NASDAQ	FLNT	Mon, Aug 7, 2023	0.65	0.67	0.63	0.66
3068	NASDAQ	FLNT	Fri, Aug 4, 2023	0.62	0.66	0.61	0.64
3067	NASDAQ	FLNT	Thu, Aug 3, 2023	0.62	0.65	0.61	0.62
3066	NASDAQ	FLNT	Wed, Aug 2, 2023	0.62	0.64	0.61	0.62
3065	NASDAQ	FLNT	Tue, Aug 1, 2023	0.66	0.67	0.61	0.64
3064	NASDAQ	FLNT	Mon, Jul 31, 2023	0.62	0.69	0.60	0.65
3063	NASDAQ	FLNT	Fri, Jul 28, 2023	0.65	0.67	0.62	0.64
3062	NASDAQ	FLNT	Thu, Jul 27, 2023	0.66	0.67	0.64	0.65
3061	NASDAQ	FLNT	Wed, Jul 26, 2023	0.67	0.69	0.66	0.68
3060	NASDAQ	FLNT	Tue, Jul 25, 2023	0.68	0.69	0.67	0.67
3059	NASDAQ	FLNT	Mon, Jul 24, 2023	0.69	0.69	0.66	0.68
3058	NASDAQ	FLNT	Fri, Jul 21, 2023	0.66	0.69	0.66	0.67
3057	NASDAQ	FLNT	Thu, Jul 20, 2023	0.68	0.72	0.67	0.68
3056	NASDAQ	FLNT	Wed, Jul 19, 2023	0.70	0.71	0.65	0.69
3055	NASDAQ	FLNT	Tue, Jul 18, 2023	0.67	0.72	0.66	0.71
3054	NASDAQ	FLNT	Mon, Jul 17, 2023	0.68	0.72	0.68	0.68
3053	NASDAQ	FLNT	Fri, Jul 14, 2023	0.70	0.71	0.68	0.69
3052	NASDAQ	FLNT	Thu, Jul 13, 2023	0.67	0.70	0.67	0.69
3051	NASDAQ	FLNT	Wed, Jul 12, 2023	0.69	0.69	0.67	0.68
3050	NASDAQ	FLNT	Tue, Jul 11, 2023	0.65	0.69	0.65	0.68
3049	NASDAQ	FLNT	Mon, Jul 10, 2023	0.65	0.70	0.64	0.66
3048	NASDAQ	FLNT	Fri, Jul 7, 2023	0.64	0.66	0.61	0.66
3047	NASDAQ	FLNT	Thu, Jul 6, 2023	0.65	0.65	0.60	0.64
3046	NASDAQ	FLNT	Wed, Jul 5, 2023	0.68	0.70	0.64	0.64
3045	NASDAQ	FLNT	Mon, Jul 3, 2023	0.62	0.71	0.62	0.66
3044	NASDAQ	FLNT	Fri, Jun 30, 2023	0.61	0.63	0.60	0.63
3043	NASDAQ	FLNT	Thu, Jun 29, 2023	0.61	0.62	0.60	0.62
3042	NASDAQ	FLNT	Wed, Jun 28, 2023	0.61	0.63	0.61	0.62
3041	NASDAQ	FLNT	Tue, Jun 27, 2023	0.61	0.63	0.61	0.63
3040	NASDAQ	FLNT	Mon, Jun 26, 2023	0.60	0.62	0.60	0.62
3039	NASDAQ	FLNT	Fri, Jun 23, 2023	0.62	0.63	0.60	0.60
3038	NASDAQ	FLNT	Thu, Jun 22, 2023	0.64	0.64	0.62	0.63
3037	NASDAQ	FLNT	Wed, Jun 21, 2023	0.68	0.70	0.63	0.63
3036	NASDAQ	FLNT	Tue, Jun 20, 2023	0.66	0.71	0.66	0.67
3035	NASDAQ	FLNT	Fri, Jun 16, 2023	0.70	0.71	0.68	0.68
3034	NASDAQ	FLNT	Thu, Jun 15, 2023	0.70	0.71	0.67	0.69
3033	NASDAQ	FLNT	Wed, Jun 14, 2023	0.67	0.70	0.67	0.68
3032	NASDAQ	FLNT	Tue, Jun 13, 2023	0.67	0.71	0.67	0.67
3031	NASDAQ	FLNT	Mon, Jun 12, 2023	0.63	0.70	0.63	0.67
3030	NASDAQ	FLNT	Fri, Jun 9, 2023	0.63	0.65	0.63	0.63
3029	NASDAQ	FLNT	Thu, Jun 8, 2023	0.65	0.66	0.63	0.65
3028	NASDAQ	FLNT	Wed, Jun 7, 2023	0.64	0.68	0.64	0.65
3027	NASDAQ	FLNT	Tue, Jun 6, 2023	0.64	0.77	0.63	0.66
3026	NASDAQ	FLNT	Mon, Jun 5, 2023	0.62	0.66	0.61	0.64
3025	NASDAQ	FLNT	Fri, Jun 2, 2023	0.61	0.66	0.61	0.65
3024	NASDAQ	FLNT	Thu, Jun 1, 2023	0.65	0.65	0.61	0.64
3023	NASDAQ	FLNT	Wed, May 31, 2023	0.63	0.63	0.61	0.62
3022	NASDAQ	FLNT	Tue, May 30, 2023	0.66	0.67	0.62	0.65
3021	NASDAQ	FLNT	Fri, May 26, 2023	0.64	0.66	0.64	0.65
3020	NASDAQ	FLNT	Thu, May 25, 2023	0.64	0.67	0.62	0.64
3019	NASDAQ	FLNT	Wed, May 24, 2023	0.65	0.65	0.63	0.64
3018	NASDAQ	FLNT	Tue, May 23, 2023	0.62	0.66	0.62	0.64
3017	NASDAQ	FLNT	Mon, May 22, 2023	0.70	0.70	0.61	0.64
3016	NASDAQ	FLNT	Fri, May 19, 2023	0.63	0.71	0.63	0.70
3015	NASDAQ	FLNT	Thu, May 18, 2023	0.63	0.67	0.62	0.65
3014	NASDAQ	FLNT	Wed, May 17, 2023	0.59	0.63	0.59	0.62
3013	NASDAQ	FLNT	Tue, May 16, 2023	0.66	0.72	0.56	0.60
3012	NASDAQ	FLNT	Mon, May 15, 2023	0.76	0.77	0.73	0.75
3011	NASDAQ	FLNT	Fri, May 12, 2023	0.74	0.77	0.74	0.77
3010	NASDAQ	FLNT	Thu, May 11, 2023	0.76	0.76	0.74	0.75
3009	NASDAQ	FLNT	Wed, May 10, 2023	0.73	0.75	0.72	0.75
3008	NASDAQ	FLNT	Tue, May 9, 2023	0.72	0.75	0.72	0.75
3007	NASDAQ	FLNT	Mon, May 8, 2023	0.72	0.76	0.72	0.74
3006	NASDAQ	FLNT	Fri, May 5, 2023	0.70	0.74	0.70	0.72
3005	NASDAQ	FLNT	Thu, May 4, 2023	0.72	0.74	0.71	0.71
3004	NASDAQ	FLNT	Wed, May 3, 2023	0.74	0.75	0.72	0.72
3003	NASDAQ	FLNT	Tue, May 2, 2023	0.75	0.75	0.73	0.75
3002	NASDAQ	FLNT	Mon, May 1, 2023	0.73	0.76	0.72	0.75
3001	NASDAQ	FLNT	Fri, Apr 28, 2023	0.74	0.75	0.72	0.74
3000	NASDAQ	FLNT	Thu, Apr 27, 2023	0.74	0.77	0.73	0.76
2999	NASDAQ	FLNT	Wed, Apr 26, 2023	0.74	0.74	0.73	0.74
2998	NASDAQ	FLNT	Tue, Apr 25, 2023	0.76	0.76	0.73	0.74
2997	NASDAQ	FLNT	Mon, Apr 24, 2023	0.74	0.77	0.72	0.77
2996	NASDAQ	FLNT	Fri, Apr 21, 2023	0.76	0.78	0.74	0.75
2995	NASDAQ	FLNT	Thu, Apr 20, 2023	0.74	0.77	0.74	0.76
2994	NASDAQ	FLNT	Wed, Apr 19, 2023	0.77	0.79	0.75	0.76
2993	NASDAQ	FLNT	Tue, Apr 18, 2023	0.78	0.81	0.74	0.77
2992	NASDAQ	FLNT	Mon, Apr 17, 2023	0.81	0.81	0.77	0.81
2991	NASDAQ	FLNT	Fri, Apr 14, 2023	0.83	0.87	0.78	0.81
2990	NASDAQ	FLNT	Thu, Apr 13, 2023	0.83	0.83	0.77	0.80
2989	NASDAQ	FLNT	Wed, Apr 12, 2023	0.76	0.85	0.76	0.81
2988	NASDAQ	FLNT	Tue, Apr 11, 2023	0.72	0.75	0.71	0.74
2987	NASDAQ	FLNT	Mon, Apr 10, 2023	0.75	0.75	0.70	0.72
2986	NASDAQ	FLNT	Thu, Apr 6, 2023	0.80	0.80	0.75	0.75
2985	NASDAQ	FLNT	Wed, Apr 5, 2023	0.87	0.87	0.77	0.80
2984	NASDAQ	FLNT	Tue, Apr 4, 2023	0.85	0.88	0.84	0.85
2983	NASDAQ	FLNT	Mon, Apr 3, 2023	0.82	0.87	0.82	0.85
2982	NASDAQ	FLNT	Fri, Mar 31, 2023	0.84	0.84	0.81	0.82
2981	NASDAQ	FLNT	Thu, Mar 30, 2023	0.80	0.84	0.80	0.80
2980	NASDAQ	FLNT	Wed, Mar 29, 2023	0.85	0.85	0.78	0.80
2979	NASDAQ	FLNT	Tue, Mar 28, 2023	0.78	0.81	0.76	0.80
2978	NASDAQ	FLNT	Mon, Mar 27, 2023	0.88	0.89	0.75	0.76
2977	NASDAQ	FLNT	Fri, Mar 24, 2023	0.83	0.85	0.77	0.79
2976	NASDAQ	FLNT	Thu, Mar 23, 2023	0.84	0.89	0.82	0.82
2975	NASDAQ	FLNT	Wed, Mar 22, 2023	0.71	0.86	0.70	0.83
2974	NASDAQ	FLNT	Tue, Mar 21, 2023	0.70	0.72	0.67	0.71
2973	NASDAQ	FLNT	Mon, Mar 20, 2023	0.76	0.76	0.66	0.68
2972	NASDAQ	FLNT	Fri, Mar 17, 2023	0.76	0.77	0.69	0.70
2971	NASDAQ	FLNT	Thu, Mar 16, 2023	0.88	0.91	0.64	0.77
2970	NASDAQ	FLNT	Wed, Mar 15, 2023	1.23	1.23	1.14	1.14
2969	NASDAQ	FLNT	Tue, Mar 14, 2023	1.27	1.29	1.19	1.20
2968	NASDAQ	FLNT	Mon, Mar 13, 2023	1.31	1.32	1.25	1.25
2967	NASDAQ	FLNT	Fri, Mar 10, 2023	1.53	1.55	1.36	1.36
2966	NASDAQ	FLNT	Thu, Mar 9, 2023	1.54	1.57	1.51	1.52
2965	NASDAQ	FLNT	Wed, Mar 8, 2023	1.42	1.53	1.42	1.51
2964	NASDAQ	FLNT	Tue, Mar 7, 2023	1.47	1.48	1.44	1.44
2963	NASDAQ	FLNT	Mon, Mar 6, 2023	1.44	1.49	1.40	1.48
2962	NASDAQ	FLNT	Fri, Mar 3, 2023	1.39	1.44	1.39	1.43
2961	NASDAQ	FLNT	Thu, Mar 2, 2023	1.41	1.44	1.38	1.40
2960	NASDAQ	FLNT	Wed, Mar 1, 2023	1.45	1.48	1.43	1.43
2959	NASDAQ	FLNT	Tue, Feb 28, 2023	1.46	1.48	1.41	1.44
2958	NASDAQ	FLNT	Mon, Feb 27, 2023	1.42	1.50	1.42	1.44
2957	NASDAQ	FLNT	Fri, Feb 24, 2023	1.50	1.50	1.43	1.43
2956	NASDAQ	FLNT	Thu, Feb 23, 2023	1.45	1.52	1.45	1.49
2955	NASDAQ	FLNT	Wed, Feb 22, 2023	1.47	1.53	1.42	1.46
2954	NASDAQ	FLNT	Tue, Feb 21, 2023	1.66	1.69	1.43	1.52
2953	NASDAQ	FLNT	Fri, Feb 17, 2023	1.64	1.69	1.61	1.65
2952	NASDAQ	FLNT	Thu, Feb 16, 2023	1.73	1.76	1.63	1.66
2951	NASDAQ	FLNT	Wed, Feb 15, 2023	1.67	1.81	1.64	1.71
2950	NASDAQ	FLNT	Tue, Feb 14, 2023	1.56	1.66	1.56	1.65
2949	NASDAQ	FLNT	Mon, Feb 13, 2023	1.58	1.74	1.51	1.58
2948	NASDAQ	FLNT	Fri, Feb 10, 2023	1.56	1.61	1.54	1.56
2947	NASDAQ	FLNT	Thu, Feb 9, 2023	1.57	1.59	1.54	1.57
2946	NASDAQ	FLNT	Wed, Feb 8, 2023	1.61	1.71	1.54	1.59
2945	NASDAQ	FLNT	Tue, Feb 7, 2023	1.60	1.68	1.53	1.62
2944	NASDAQ	FLNT	Mon, Feb 6, 2023	1.48	1.74	1.47	1.61
2943	NASDAQ	FLNT	Fri, Feb 3, 2023	1.50	1.55	1.47	1.47
2942	NASDAQ	FLNT	Thu, Feb 2, 2023	1.35	1.52	1.35	1.48
2941	NASDAQ	FLNT	Wed, Feb 1, 2023	1.35	1.38	1.32	1.34
2940	NASDAQ	FLNT	Tue, Jan 31, 2023	1.31	1.36	1.31	1.35
2939	NASDAQ	FLNT	Mon, Jan 30, 2023	1.35	1.35	1.28	1.30
2938	NASDAQ	FLNT	Fri, Jan 27, 2023	1.42	1.44	1.37	1.39
2937	NASDAQ	FLNT	Thu, Jan 26, 2023	1.41	1.48	1.40	1.42
2936	NASDAQ	FLNT	Wed, Jan 25, 2023	1.45	1.46	1.41	1.43
2935	NASDAQ	FLNT	Tue, Jan 24, 2023	1.49	1.50	1.42	1.42
2934	NASDAQ	FLNT	Mon, Jan 23, 2023	1.36	1.49	1.36	1.48
2933	NASDAQ	FLNT	Fri, Jan 20, 2023	1.35	1.39	1.35	1.37
2932	NASDAQ	FLNT	Thu, Jan 19, 2023	1.41	1.45	1.30	1.35
2931	NASDAQ	FLNT	Wed, Jan 18, 2023	1.56	1.56	1.38	1.42
2930	NASDAQ	FLNT	Tue, Jan 17, 2023	1.43	1.70	1.41	1.57
2929	NASDAQ	FLNT	Fri, Jan 13, 2023	1.36	1.41	1.36	1.39
2928	NASDAQ	FLNT	Thu, Jan 12, 2023	1.32	1.38	1.31	1.34
2927	NASDAQ	FLNT	Wed, Jan 11, 2023	1.29	1.41	1.21	1.34
2926	NASDAQ	FLNT	Tue, Jan 10, 2023	1.23	1.29	1.20	1.29
2925	NASDAQ	FLNT	Mon, Jan 9, 2023	1.22	1.24	1.20	1.23
2924	NASDAQ	FLNT	Fri, Jan 6, 2023	1.28	1.30	1.19	1.19
2923	NASDAQ	FLNT	Thu, Jan 5, 2023	1.20	1.28	1.20	1.28
2922	NASDAQ	FLNT	Wed, Jan 4, 2023	1.18	1.22	1.18	1.22
2921	NASDAQ	FLNT	Tue, Jan 3, 2023	1.10	1.22	1.09	1.16
2920	NASDAQ	FLNT	Fri, Dec 30, 2022	1.09	1.10	1.04	1.09
2919	NASDAQ	FLNT	Thu, Dec 29, 2022	1.08	1.10	1.05	1.10
2918	NASDAQ	FLNT	Wed, Dec 28, 2022	1.06	1.10	1.06	1.10
2917	NASDAQ	FLNT	Tue, Dec 27, 2022	1.10	1.10	1.03	1.07
2916	NASDAQ	FLNT	Fri, Dec 23, 2022	0.98	1.08	0.97	1.08
2915	NASDAQ	FLNT	Thu, Dec 22, 2022	0.97	0.99	0.96	0.98
2914	NASDAQ	FLNT	Wed, Dec 21, 2022	0.97	1.00	0.97	0.98
2913	NASDAQ	FLNT	Tue, Dec 20, 2022	0.99	0.99	0.96	0.97
2912	NASDAQ	FLNT	Mon, Dec 19, 2022	1.01	1.01	0.99	1.01
2911	NASDAQ	FLNT	Fri, Dec 16, 2022	1.00	1.03	1.00	1.01
2910	NASDAQ	FLNT	Thu, Dec 15, 2022	1.05	1.07	0.97	1.00
2909	NASDAQ	FLNT	Wed, Dec 14, 2022	1.06	1.07	1.04	1.05
2908	NASDAQ	FLNT	Tue, Dec 13, 2022	1.11	1.13	1.04	1.04
2907	NASDAQ	FLNT	Mon, Dec 12, 2022	1.09	1.11	1.07	1.10
2906	NASDAQ	FLNT	Fri, Dec 9, 2022	1.12	1.12	1.07	1.10
2905	NASDAQ	FLNT	Thu, Dec 8, 2022	1.08	1.15	1.08	1.12
2904	NASDAQ	FLNT	Wed, Dec 7, 2022	1.11	1.12	1.08	1.08
2903	NASDAQ	FLNT	Tue, Dec 6, 2022	1.17	1.18	1.12	1.12
2902	NASDAQ	FLNT	Mon, Dec 5, 2022	1.21	1.22	1.17	1.18
2901	NASDAQ	FLNT	Fri, Dec 2, 2022	1.25	1.27	1.22	1.22
2900	NASDAQ	FLNT	Thu, Dec 1, 2022	48.81	48.81	48.30	48.40
2899	NASDAQ	FLNT	Wed, Nov 30, 2022	47.24	48.37	46.86	48.37
2898	NASDAQ	FLNT	Tue, Nov 29, 2022	47.16	47.21	46.84	47.06
2897	NASDAQ	FLNT	Mon, Nov 28, 2022	47.59	47.59	46.99	46.99
2896	NASDAQ	FLNT	Fri, Nov 25, 2022	47.74	47.88	47.74	47.80
2895	NASDAQ	FLNT	Wed, Nov 23, 2022	47.54	47.83	47.41	47.77
2894	NASDAQ	FLNT	Tue, Nov 22, 2022	47.16	47.51	47.16	47.45
2893	NASDAQ	FLNT	Mon, Nov 21, 2022	46.82	46.92	46.62	46.80
2892	NASDAQ	FLNT	Fri, Nov 18, 2022	47.12	47.22	46.85	46.99
2891	NASDAQ	FLNT	Thu, Nov 17, 2022	46.32	46.80	46.31	46.72
2890	NASDAQ	FLNT	Wed, Nov 16, 2022	47.31	47.31	46.91	46.96
2889	NASDAQ	FLNT	Tue, Nov 15, 2022	47.95	47.98	47.10	47.36
2888	NASDAQ	FLNT	Mon, Nov 14, 2022	47.50	47.68	47.08	47.08
2887	NASDAQ	FLNT	Fri, Nov 11, 2022	46.87	47.52	46.85	47.47
2886	NASDAQ	FLNT	Thu, Nov 10, 2022	46.30	46.90	46.18	46.86
2885	NASDAQ	FLNT	Wed, Nov 9, 2022	45.08	45.08	44.41	44.41
2884	NASDAQ	FLNT	Tue, Nov 8, 2022	45.21	45.67	45.21	45.39
2883	NASDAQ	FLNT	Mon, Nov 7, 2022	44.78	45.06	44.55	45.04
2882	NASDAQ	FLNT	Fri, Nov 4, 2022	44.36	44.61	44.00	44.61
2881	NASDAQ	FLNT	Thu, Nov 3, 2022	44.16	44.32	43.95	44.10
2880	NASDAQ	FLNT	Wed, Nov 2, 2022	45.77	46.15	44.86	44.91
2879	NASDAQ	FLNT	Tue, Nov 1, 2022	46.24	46.24	45.91	46.00
2878	NASDAQ	FLNT	Mon, Oct 31, 2022	46.18	46.33	46.09	46.09
2877	NASDAQ	FLNT	Fri, Oct 28, 2022	45.59	46.51	45.59	46.47
2876	NASDAQ	FLNT	Thu, Oct 27, 2022	45.68	45.92	45.30	45.30
2875	NASDAQ	FLNT	Wed, Oct 26, 2022	45.77	46.15	45.60	45.64
2874	NASDAQ	FLNT	Tue, Oct 25, 2022	45.24	46.01	45.24	46.00
2873	NASDAQ	FLNT	Mon, Oct 24, 2022	44.93	45.37	44.87	45.35
2872	NASDAQ	FLNT	Fri, Oct 21, 2022	43.49	44.85	43.49	44.84
2871	NASDAQ	FLNT	Thu, Oct 20, 2022	44.07	44.52	43.60	43.63
2870	NASDAQ	FLNT	Wed, Oct 19, 2022	44.24	44.47	43.82	44.11
2869	NASDAQ	FLNT	Tue, Oct 18, 2022	44.60	44.72	44.07	44.30
2868	NASDAQ	FLNT	Mon, Oct 17, 2022	43.67	43.90	43.67	43.70
2867	NASDAQ	FLNT	Fri, Oct 14, 2022	43.87	43.87	42.72	42.72
2866	NASDAQ	FLNT	Thu, Oct 13, 2022	42.10	43.79	42.10	43.71
2865	NASDAQ	FLNT	Wed, Oct 12, 2022	42.59	42.78	42.45	42.45
2864	NASDAQ	FLNT	Tue, Oct 11, 2022	42.38	42.99	42.38	42.53
2863	NASDAQ	FLNT	Mon, Oct 10, 2022	43.14	43.14	42.61	42.66
2862	NASDAQ	FLNT	Fri, Oct 7, 2022	43.73	43.73	42.98	43.00
2861	NASDAQ	FLNT	Thu, Oct 6, 2022	44.45	44.58	44.28	44.31
2860	NASDAQ	FLNT	Wed, Oct 5, 2022	44.14	44.76	44.07	44.62
2859	NASDAQ	FLNT	Tue, Oct 4, 2022	44.14	44.65	43.98	44.64
2858	NASDAQ	FLNT	Mon, Oct 3, 2022	42.60	43.40	42.60	43.23
2857	NASDAQ	FLNT	Fri, Sep 30, 2022	42.89	43.05	42.25	42.25
2856	NASDAQ	FLNT	Thu, Sep 29, 2022	43.24	43.24	42.50	42.88
2855	NASDAQ	FLNT	Wed, Sep 28, 2022	42.85	43.94	42.76	43.67
2854	NASDAQ	FLNT	Tue, Sep 27, 2022	43.25	43.47	42.57	42.93
2853	NASDAQ	FLNT	Mon, Sep 26, 2022	43.37	43.48	42.80	42.85
2852	NASDAQ	FLNT	Fri, Sep 23, 2022	43.71	43.71	42.82	43.20
2851	NASDAQ	FLNT	Thu, Sep 22, 2022	44.39	44.48	44.16	44.16
2850	NASDAQ	FLNT	Wed, Sep 21, 2022	45.67	45.81	44.58	44.58
2849	NASDAQ	FLNT	Tue, Sep 20, 2022	45.66	45.77	45.28	45.36
2848	NASDAQ	FLNT	Mon, Sep 19, 2022	45.33	46.14	45.33	46.14
2847	NASDAQ	FLNT	Fri, Sep 16, 2022	45.67	45.85	45.44	45.85
2846	NASDAQ	FLNT	Thu, Sep 15, 2022	46.51	46.86	46.15	46.31
2845	NASDAQ	FLNT	Wed, Sep 14, 2022	46.87	46.87	46.53	46.71
2844	NASDAQ	FLNT	Tue, Sep 13, 2022	47.57	47.68	46.46	46.63
2843	NASDAQ	FLNT	Mon, Sep 12, 2022	48.36	48.78	48.36	48.66
2842	NASDAQ	FLNT	Fri, Sep 9, 2022	47.62	48.31	47.62	48.25
2841	NASDAQ	FLNT	Thu, Sep 8, 2022	46.90	47.42	46.90	47.33
2840	NASDAQ	FLNT	Wed, Sep 7, 2022	46.34	47.15	46.30	47.07
2839	NASDAQ	FLNT	Tue, Sep 6, 2022	46.63	46.75	46.18	46.22
2838	NASDAQ	FLNT	Fri, Sep 2, 2022	47.21	47.54	46.32	46.47
2837	NASDAQ	FLNT	Thu, Sep 1, 2022	46.40	46.85	46.21	46.85
2836	NASDAQ	FLNT	Wed, Aug 31, 2022	47.15	47.17	46.91	46.91
2835	NASDAQ	FLNT	Tue, Aug 30, 2022	47.47	47.47	47.06	47.17
2834	NASDAQ	FLNT	Mon, Aug 29, 2022	47.88	48.03	47.81	47.81
2833	NASDAQ	FLNT	Fri, Aug 26, 2022	49.64	49.64	48.14	48.14
2832	NASDAQ	FLNT	Thu, Aug 25, 2022	49.33	49.72	49.12	49.72
2831	NASDAQ	FLNT	Wed, Aug 24, 2022	48.76	49.05	48.76	49.02
2830	NASDAQ	FLNT	Tue, Aug 23, 2022	48.91	49.08	48.76	48.83
2829	NASDAQ	FLNT	Mon, Aug 22, 2022	49.00	49.00	48.76	48.89
2828	NASDAQ	FLNT	Fri, Aug 19, 2022	50.09	50.13	49.86	49.96
2827	NASDAQ	FLNT	Thu, Aug 18, 2022	50.41	50.66	50.41	50.60
2826	NASDAQ	FLNT	Wed, Aug 17, 2022	50.60	50.63	50.38	50.38
2825	NASDAQ	FLNT	Tue, Aug 16, 2022	50.58	51.09	50.58	50.98
2824	NASDAQ	FLNT	Mon, Aug 15, 2022	50.44	50.78	50.42	50.61
2823	NASDAQ	FLNT	Fri, Aug 12, 2022	50.10	50.60	50.02	50.59
2822	NASDAQ	FLNT	Thu, Aug 11, 2022	50.17	50.35	49.80	49.87
2821	NASDAQ	FLNT	Wed, Aug 10, 2022	49.56	49.70	49.32	49.61
2820	NASDAQ	FLNT	Tue, Aug 9, 2022	48.55	48.67	48.38	48.54
2819	NASDAQ	FLNT	Mon, Aug 8, 2022	48.81	49.23	48.71	48.78
2818	NASDAQ	FLNT	Fri, Aug 5, 2022	48.44	48.69	48.44	48.63
2817	NASDAQ	FLNT	Thu, Aug 4, 2022	48.60	48.83	48.55	48.64
2816	NASDAQ	FLNT	Wed, Aug 3, 2022	48.46	48.93	48.42	48.84
2815	NASDAQ	FLNT	Tue, Aug 2, 2022	48.09	48.33	48.00	48.00
2814	NASDAQ	FLNT	Mon, Aug 1, 2022	48.35	48.58	48.19	48.40
2813	NASDAQ	FLNT	Fri, Jul 29, 2022	48.14	48.62	47.97	48.41
2812	NASDAQ	FLNT	Thu, Jul 28, 2022	47.35	47.90	47.00	47.78
2811	NASDAQ	FLNT	Wed, Jul 27, 2022	46.80	47.60	46.74	47.45
2810	NASDAQ	FLNT	Tue, Jul 26, 2022	46.59	46.59	46.27	46.34
2809	NASDAQ	FLNT	Mon, Jul 25, 2022	46.69	46.97	46.60	46.93
2808	NASDAQ	FLNT	Fri, Jul 22, 2022	47.21	47.21	46.57	46.80
2807	NASDAQ	FLNT	Thu, Jul 21, 2022	46.57	47.25	46.51	47.08
2806	NASDAQ	FLNT	Wed, Jul 20, 2022	46.61	47.03	46.54	46.87
2805	NASDAQ	FLNT	Tue, Jul 19, 2022	45.67	46.57	45.67	46.57
2804	NASDAQ	FLNT	Mon, Jul 18, 2022	45.75	45.93	45.15	45.22
2803	NASDAQ	FLNT	Fri, Jul 15, 2022	45.27	45.55	45.01	45.38
2802	NASDAQ	FLNT	Thu, Jul 14, 2022	44.34	44.68	43.95	44.53
2801	NASDAQ	FLNT	Wed, Jul 13, 2022	44.27	45.11	44.27	45.00
2800	NASDAQ	FLNT	Tue, Jul 12, 2022	45.20	45.58	45.04	45.13
2799	NASDAQ	FLNT	Mon, Jul 11, 2022	45.46	45.51	45.36	45.36
2798	NASDAQ	FLNT	Fri, Jul 8, 2022	45.78	46.16	45.65	46.01
2797	NASDAQ	FLNT	Thu, Jul 7, 2022	45.71	46.13	45.71	46.08
2796	NASDAQ	FLNT	Wed, Jul 6, 2022	45.40	45.45	44.99	45.32
2795	NASDAQ	FLNT	Tue, Jul 5, 2022	44.63	45.24	44.26	45.24
2794	NASDAQ	FLNT	Fri, Jul 1, 2022	44.52	45.15	44.41	45.05
2793	NASDAQ	FLNT	Thu, Jun 30, 2022	44.72	45.06	44.26	44.61
2792	NASDAQ	FLNT	Wed, Jun 29, 2022	45.44	45.44	45.00	45.05
2791	NASDAQ	FLNT	Tue, Jun 28, 2022	46.50	46.65	45.34	45.34
2790	NASDAQ	FLNT	Mon, Jun 27, 2022	46.58	46.58	46.05	46.15
2789	NASDAQ	FLNT	Fri, Jun 24, 2022	45.40	46.38	45.29	46.24
2788	NASDAQ	FLNT	Thu, Jun 23, 2022	44.65	44.86	44.33	44.85
2787	NASDAQ	FLNT	Wed, Jun 22, 2022	44.01	44.88	44.01	44.63
2786	NASDAQ	FLNT	Tue, Jun 21, 2022	44.79	44.95	44.67	44.62
2785	NASDAQ	FLNT	Fri, Jun 17, 2022	43.94	44.27	43.85	43.85
2784	NASDAQ	FLNT	Thu, Jun 16, 2022	44.52	44.52	43.60	43.74
2783	NASDAQ	FLNT	Wed, Jun 15, 2022	45.20	45.65	45.20	45.33
2782	NASDAQ	FLNT	Tue, Jun 14, 2022	45.20	45.20	44.52	44.70
2781	NASDAQ	FLNT	Mon, Jun 13, 2022	45.85	45.85	44.74	44.83
2780	NASDAQ	FLNT	Fri, Jun 10, 2022	47.48	47.48	46.96	46.99
2779	NASDAQ	FLNT	Thu, Jun 9, 2022	49.21	49.45	48.31	48.31
2778	NASDAQ	FLNT	Wed, Jun 8, 2022	49.93	50.09	49.50	49.50
2777	NASDAQ	FLNT	Tue, Jun 7, 2022	49.34	50.22	49.34	50.11
2776	NASDAQ	FLNT	Mon, Jun 6, 2022	50.17	50.17	49.58	49.81
2775	NASDAQ	FLNT	Fri, Jun 3, 2022	49.91	49.91	49.50	49.50
2774	NASDAQ	FLNT	Thu, Jun 2, 2022	49.60	50.34	49.30	50.34
2773	NASDAQ	FLNT	Wed, Jun 1, 2022	49.18	49.80	49.14	49.58
2772	NASDAQ	FLNT	Tue, May 31, 2022	49.59	50.16	49.59	49.95
2771	NASDAQ	FLNT	Fri, May 27, 2022	49.43	50.24	49.43	50.13
2770	NASDAQ	FLNT	Thu, May 26, 2022	48.46	49.13	48.46	48.87
2769	NASDAQ	FLNT	Wed, May 25, 2022	47.38	48.24	47.38	47.92
2768	NASDAQ	FLNT	Tue, May 24, 2022	47.34	47.49	46.69	47.49
2767	NASDAQ	FLNT	Mon, May 23, 2022	47.36	48.04	47.26	47.92
2766	NASDAQ	FLNT	Fri, May 20, 2022	47.34	47.34	46.15	47.09
2765	NASDAQ	FLNT	Thu, May 19, 2022	46.91	47.60	46.91	47.22
2764	NASDAQ	FLNT	Wed, May 18, 2022	48.33	48.33	47.31	47.35
2763	NASDAQ	FLNT	Tue, May 17, 2022	49.07	49.45	48.95	49.28
2762	NASDAQ	FLNT	Mon, May 16, 2022	48.36	48.78	48.17	48.43
2761	NASDAQ	FLNT	Fri, May 13, 2022	47.76	48.62	47.76	48.47
2760	NASDAQ	FLNT	Thu, May 12, 2022	46.78	47.49	46.55	47.27
2759	NASDAQ	FLNT	Wed, May 11, 2022	48.24	48.70	47.27	47.27
2758	NASDAQ	FLNT	Tue, May 10, 2022	48.72	48.72	47.72	48.29
2757	NASDAQ	FLNT	Mon, May 9, 2022	48.81	48.82	47.81	47.98
2756	NASDAQ	FLNT	Fri, May 6, 2022	49.25	49.84	48.90	49.59
2755	NASDAQ	FLNT	Thu, May 5, 2022	51.00	51.15	49.58	49.83
2754	NASDAQ	FLNT	Wed, May 4, 2022	50.18	51.63	49.99	51.63
2753	NASDAQ	FLNT	Tue, May 3, 2022	49.86	50.40	49.86	50.21
2752	NASDAQ	FLNT	Mon, May 2, 2022	49.43	49.98	48.87	49.89
2751	NASDAQ	FLNT	Fri, Apr 29, 2022	50.81	51.15	49.53	49.53
2750	NASDAQ	FLNT	Thu, Apr 28, 2022	50.44	51.54	50.44	51.26
2749	NASDAQ	FLNT	Wed, Apr 27, 2022	50.42	50.59	49.87	50.02
2748	NASDAQ	FLNT	Tue, Apr 26, 2022	50.90	51.24	50.02	50.02
2747	NASDAQ	FLNT	Mon, Apr 25, 2022	50.91	51.32	50.31	51.26
2746	NASDAQ	FLNT	Fri, Apr 22, 2022	52.20	52.24	51.16	51.16
2745	NASDAQ	FLNT	Thu, Apr 21, 2022	53.62	53.62	52.48	52.55
2744	NASDAQ	FLNT	Wed, Apr 20, 2022	53.32	53.52	53.20	53.20
2743	NASDAQ	FLNT	Tue, Apr 19, 2022	52.58	53.40	52.56	53.30
2742	NASDAQ	FLNT	Mon, Apr 18, 2022	52.07	52.57	52.07	52.41
2741	NASDAQ	FLNT	Thu, Apr 14, 2022	52.86	52.86	52.42	52.42
2740	NASDAQ	FLNT	Wed, Apr 13, 2022	52.44	52.90	52.44	52.90
2739	NASDAQ	FLNT	Tue, Apr 12, 2022	52.74	52.82	52.07	52.25
2738	NASDAQ	FLNT	Mon, Apr 11, 2022	52.80	52.82	52.19	52.19
2737	NASDAQ	FLNT	Fri, Apr 8, 2022	52.94	53.41	52.91	53.09
2736	NASDAQ	FLNT	Thu, Apr 7, 2022	52.99	53.35	52.50	52.99
2735	NASDAQ	FLNT	Wed, Apr 6, 2022	53.09	53.09	52.57	52.81
2734	NASDAQ	FLNT	Tue, Apr 5, 2022	54.11	54.11	53.37	53.48
2733	NASDAQ	FLNT	Mon, Apr 4, 2022	53.91	54.12	53.81	54.02
2732	NASDAQ	FLNT	Fri, Apr 1, 2022	54.02	54.02	53.39	53.75
2731	NASDAQ	FLNT	Thu, Mar 31, 2022	54.53	54.53	53.82	53.82
2730	NASDAQ	FLNT	Wed, Mar 30, 2022	54.76	54.86	54.25	54.47
2729	NASDAQ	FLNT	Tue, Mar 29, 2022	54.67	54.85	54.37	54.82
2728	NASDAQ	FLNT	Mon, Mar 28, 2022	53.47	53.98	53.47	53.98
2727	NASDAQ	FLNT	Fri, Mar 25, 2022	53.56	53.79	53.31	53.73
2726	NASDAQ	FLNT	Thu, Mar 24, 2022	53.00	53.47	53.00	53.45
2725	NASDAQ	FLNT	Wed, Mar 23, 2022	53.04	53.26	52.80	52.80
2724	NASDAQ	FLNT	Tue, Mar 22, 2022	53.07	53.61	53.07	53.43
2723	NASDAQ	FLNT	Mon, Mar 21, 2022	52.92	53.16	52.72	53.01
2722	NASDAQ	FLNT	Fri, Mar 18, 2022	52.66	53.07	52.07	53.04
2721	NASDAQ	FLNT	Thu, Mar 17, 2022	51.46	52.39	51.46	52.39
2720	NASDAQ	FLNT	Wed, Mar 16, 2022	51.30	51.77	51.15	51.77
2719	NASDAQ	FLNT	Tue, Mar 15, 2022	50.20	50.80	50.09	50.60
2718	NASDAQ	FLNT	Mon, Mar 14, 2022	50.37	50.54	49.62	49.69
2717	NASDAQ	FLNT	Fri, Mar 11, 2022	51.21	51.21	50.15	50.15
2716	NASDAQ	FLNT	Thu, Mar 10, 2022	50.21	50.84	50.21	50.79
2715	NASDAQ	FLNT	Wed, Mar 9, 2022	50.60	51.08	50.51	50.96
2714	NASDAQ	FLNT	Tue, Mar 8, 2022	49.94	50.59	49.65	49.85
2713	NASDAQ	FLNT	Mon, Mar 7, 2022	51.37	51.37	50.13	50.13
2712	NASDAQ	FLNT	Fri, Mar 4, 2022	51.84	51.84	51.21	51.64
2711	NASDAQ	FLNT	Thu, Mar 3, 2022	52.74	52.74	51.93	52.03
2710	NASDAQ	FLNT	Wed, Mar 2, 2022	51.91	52.62	51.91	52.49
2709	NASDAQ	FLNT	Tue, Mar 1, 2022	51.91	51.91	51.26	51.47
2708	NASDAQ	FLNT	Mon, Feb 28, 2022	51.99	52.37	51.69	52.21
2707	NASDAQ	FLNT	Fri, Feb 25, 2022	51.58	52.57	51.58	52.57
2706	NASDAQ	FLNT	Thu, Feb 24, 2022	49.41	51.32	49.12	51.32
2705	NASDAQ	FLNT	Wed, Feb 23, 2022	51.42	51.52	50.46	50.46
2704	NASDAQ	FLNT	Tue, Feb 22, 2022	51.55	51.95	50.87	51.30
2703	NASDAQ	FLNT	Fri, Feb 18, 2022	52.18	52.43	51.77	51.91
2702	NASDAQ	FLNT	Thu, Feb 17, 2022	53.08	53.08	52.31	52.42
2701	NASDAQ	FLNT	Wed, Feb 16, 2022	52.98	53.45	52.97	53.34
2700	NASDAQ	FLNT	Tue, Feb 15, 2022	53.23	53.34	53.12	53.34
2699	NASDAQ	FLNT	Mon, Feb 14, 2022	52.47	52.78	52.15	52.54
2698	NASDAQ	FLNT	Fri, Feb 11, 2022	53.75	53.75	52.59	52.83
2697	NASDAQ	FLNT	Thu, Feb 10, 2022	53.71	54.70	53.61	53.75
2696	NASDAQ	FLNT	Wed, Feb 9, 2022	54.43	54.66	54.37	54.61
2695	NASDAQ	FLNT	Tue, Feb 8, 2022	53.30	53.95	53.11	53.89
2694	NASDAQ	FLNT	Mon, Feb 7, 2022	53.73	53.78	53.16	53.39
2693	NASDAQ	FLNT	Fri, Feb 4, 2022	53.28	53.78	52.95	53.45
2692	NASDAQ	FLNT	Thu, Feb 3, 2022	53.74	53.87	53.02	53.08
2691	NASDAQ	FLNT	Wed, Feb 2, 2022	53.91	54.28	53.79	54.22
2690	NASDAQ	FLNT	Tue, Feb 1, 2022	53.26	53.84	53.26	53.84
2689	NASDAQ	FLNT	Mon, Jan 31, 2022	52.24	53.37	52.24	53.37
2688	NASDAQ	FLNT	Fri, Jan 28, 2022	51.48	52.42	51.48	52.42
2687	NASDAQ	FLNT	Thu, Jan 27, 2022	51.93	52.38	51.08	51.23
2686	NASDAQ	FLNT	Wed, Jan 26, 2022	52.45	52.59	51.17	51.42
2685	NASDAQ	FLNT	Tue, Jan 25, 2022	51.50	52.19	50.80	51.62
2684	NASDAQ	FLNT	Mon, Jan 24, 2022	51.42	52.30	50.08	52.16
2683	NASDAQ	FLNT	Fri, Jan 21, 2022	52.69	53.00	51.86	51.87
2682	NASDAQ	FLNT	Thu, Jan 20, 2022	53.50	54.21	52.74	52.80
2681	NASDAQ	FLNT	Wed, Jan 19, 2022	54.22	54.29	53.52	53.58
2680	NASDAQ	FLNT	Tue, Jan 18, 2022	54.21	54.21	53.84	53.94
2679	NASDAQ	FLNT	Fri, Jan 14, 2022	54.24	54.83	54.24	54.75
2678	NASDAQ	FLNT	Thu, Jan 13, 2022	55.54	55.81	54.83	54.83
2677	NASDAQ	FLNT	Wed, Jan 12, 2022	110.83	111.17	110.62	55.46
2676	NASDAQ	FLNT	Tue, Jan 11, 2022	109.23	110.68	109.13	110.68
2675	NASDAQ	FLNT	Mon, Jan 10, 2022	108.82	109.60	107.95	109.60
2674	NASDAQ	FLNT	Fri, Jan 7, 2022	110.24	110.24	109.58	109.62
2673	NASDAQ	FLNT	Thu, Jan 6, 2022	109.92	110.47	109.76	109.85
2672	NASDAQ	FLNT	Wed, Jan 5, 2022	111.91	112.07	110.08	110.10
2671	NASDAQ	FLNT	Tue, Jan 4, 2022	112.34	112.38	111.44	111.82
2670	NASDAQ	FLNT	Mon, Jan 3, 2022	111.72	111.83	111.43	111.83
2669	NASDAQ	FLNT	Fri, Dec 31, 2021	111.65	111.65	111.30	111.36
2668	NASDAQ	FLNT	Thu, Dec 30, 2021	112.03	112.03	111.46	111.46
2667	NASDAQ	FLNT	Wed, Dec 29, 2021	111.22	111.89	111.22	111.89
2666	NASDAQ	FLNT	Tue, Dec 28, 2021	111.82	111.82	111.30	111.48
2665	NASDAQ	FLNT	Mon, Dec 27, 2021	110.55	111.62	110.32	111.62
2664	NASDAQ	FLNT	Thu, Dec 23, 2021	109.19	110.28	109.19	110.28
2663	NASDAQ	FLNT	Wed, Dec 22, 2021	108.19	109.50	108.19	109.21
2662	NASDAQ	FLNT	Tue, Dec 21, 2021	107.57	108.37	107.48	108.37
2661	NASDAQ	FLNT	Mon, Dec 20, 2021	106.22	106.58	105.66	106.58
2660	NASDAQ	FLNT	Fri, Dec 17, 2021	108.62	108.62	107.46	107.94
2659	NASDAQ	FLNT	Thu, Dec 16, 2021	109.90	109.97	108.81	108.81
2658	NASDAQ	FLNT	Wed, Dec 15, 2021	107.51	109.36	107.51	109.35
2657	NASDAQ	FLNT	Tue, Dec 14, 2021	107.56	108.19	107.49	107.62
2656	NASDAQ	FLNT	Mon, Dec 13, 2021	109.17	109.24	108.70	108.70
2655	NASDAQ	FLNT	Fri, Dec 10, 2021	108.85	109.67	108.72	109.33
2654	NASDAQ	FLNT	Thu, Dec 9, 2021	109.16	109.25	108.80	108.80
2653	NASDAQ	FLNT	Wed, Dec 8, 2021	109.04	109.48	108.98	109.38
2652	NASDAQ	FLNT	Tue, Dec 7, 2021	107.98	109.25	107.98	108.84
2651	NASDAQ	FLNT	Mon, Dec 6, 2021	106.17	107.52	106.17	107.02
2650	NASDAQ	FLNT	Fri, Dec 3, 2021	107.00	107.00	104.90	105.72
2649	NASDAQ	FLNT	Thu, Dec 2, 2021	106.01	106.78	105.61	106.34
2648	NASDAQ	FLNT	Wed, Dec 1, 2021	107.04	107.85	104.57	104.57
2647	NASDAQ	FLNT	Tue, Nov 30, 2021	107.11	107.42	105.70	105.97
2646	NASDAQ	FLNT	Mon, Nov 29, 2021	108.02	108.60	107.55	108.21
2645	NASDAQ	FLNT	Fri, Nov 26, 2021	107.17	107.50	107.00	107.00
2644	NASDAQ	FLNT	Wed, Nov 24, 2021	108.37	109.30	108.33	108.95
2643	NASDAQ	FLNT	Tue, Nov 23, 2021	108.47	109.30	108.32	109.25
2642	NASDAQ	FLNT	Mon, Nov 22, 2021	109.58	109.99	108.99	108.99
2641	NASDAQ	FLNT	Fri, Nov 19, 2021	109.68	109.68	108.96	108.96
2640	NASDAQ	FLNT	Thu, Nov 18, 2021	108.82	109.48	108.76	109.43
2639	NASDAQ	FLNT	Wed, Nov 17, 2021	108.94	109.12	108.94	109.03
2638	NASDAQ	FLNT	Tue, Nov 16, 2021	108.80	109.38	108.80	109.17
2637	NASDAQ	FLNT	Mon, Nov 15, 2021	109.11	109.11	108.56	108.56
2636	NASDAQ	FLNT	Fri, Nov 12, 2021	107.74	108.59	107.74	108.59
2635	NASDAQ	FLNT	Thu, Nov 11, 2021	107.75	108.04	107.59	107.80
2634	NASDAQ	FLNT	Wed, Nov 10, 2021	108.34	108.34	107.38	107.62
2633	NASDAQ	FLNT	Tue, Nov 9, 2021	108.49	108.53	108.25	108.47
2632	NASDAQ	FLNT	Mon, Nov 8, 2021	108.82	108.92	108.50	108.50
2631	NASDAQ	FLNT	Fri, Nov 5, 2021	108.70	108.82	108.04	108.49
2630	NASDAQ	FLNT	Thu, Nov 4, 2021	108.48	108.53	108.05	108.21
2629	NASDAQ	FLNT	Wed, Nov 3, 2021	107.28	108.34	107.17	108.34
2628	NASDAQ	FLNT	Tue, Nov 2, 2021	107.25	107.33	107.19	107.22
2627	NASDAQ	FLNT	Mon, Nov 1, 2021	106.85	106.87	106.63	106.87
2626	NASDAQ	FLNT	Fri, Oct 29, 2021	105.52	106.56	105.52	106.56
2625	NASDAQ	FLNT	Thu, Oct 28, 2021	105.93	106.39	105.93	106.39
2624	NASDAQ	FLNT	Wed, Oct 27, 2021	106.08	106.25	105.51	105.51
2623	NASDAQ	FLNT	Tue, Oct 26, 2021	106.46	106.51	106.02	106.07
2622	NASDAQ	FLNT	Mon, Oct 25, 2021	105.41	106.07	105.41	105.89
2621	NASDAQ	FLNT	Fri, Oct 22, 2021	105.70	105.72	105.08	105.16
2620	NASDAQ	FLNT	Thu, Oct 21, 2021	105.59	105.78	105.11	105.78
2619	NASDAQ	FLNT	Wed, Oct 20, 2021	105.16	105.52	105.16	105.31
2618	NASDAQ	FLNT	Tue, Oct 19, 2021	104.75	104.90	104.74	104.78
2617	NASDAQ	FLNT	Mon, Oct 18, 2021	103.97	104.15	103.97	104.12
2616	NASDAQ	FLNT	Fri, Oct 15, 2021	103.91	103.95	103.83	103.89
2615	NASDAQ	FLNT	Thu, Oct 14, 2021	102.71	103.42	102.71	103.29
2614	NASDAQ	FLNT	Wed, Oct 13, 2021	101.67	101.78	100.94	101.77
2613	NASDAQ	FLNT	Tue, Oct 12, 2021	101.77	101.83	101.50	101.50
2612	NASDAQ	FLNT	Mon, Oct 11, 2021	102.74	103.10	101.95	101.95
2611	NASDAQ	FLNT	Fri, Oct 8, 2021	103.05	103.05	102.35	102.55
2610	NASDAQ	FLNT	Thu, Oct 7, 2021	103.16	103.22	102.52	102.52
2609	NASDAQ	FLNT	Wed, Oct 6, 2021	100.76	101.55	100.24	101.55
2608	NASDAQ	FLNT	Tue, Oct 5, 2021	101.53	101.70	101.30	101.30
2607	NASDAQ	FLNT	Mon, Oct 4, 2021	101.40	101.40	100.10	100.45
2606	NASDAQ	FLNT	Fri, Oct 1, 2021	100.45	101.69	99.70	101.42
2605	NASDAQ	FLNT	Thu, Sep 30, 2021	101.68	102.16	100.17	100.17
2604	NASDAQ	FLNT	Wed, Sep 29, 2021	102.09	102.21	101.60	101.60
2603	NASDAQ	FLNT	Tue, Sep 28, 2021	102.56	102.56	101.22	101.22
2602	NASDAQ	FLNT	Mon, Sep 27, 2021	103.30	103.54	103.02	103.02
2601	NASDAQ	FLNT	Fri, Sep 24, 2021	103.13	103.50	103.12	103.47
2600	NASDAQ	FLNT	Thu, Sep 23, 2021	102.81	103.69	102.81	103.31
2599	NASDAQ	FLNT	Wed, Sep 22, 2021	102.03	102.45	102.00	102.03
2598	NASDAQ	FLNT	Tue, Sep 21, 2021	101.77	101.90	101.41	101.32
2597	NASDAQ	FLNT	Mon, Sep 20, 2021	101.66	101.86	100.55	101.48
2596	NASDAQ	FLNT	Fri, Sep 17, 2021	104.50	104.50	103.23	103.53
2595	NASDAQ	FLNT	Thu, Sep 16, 2021	104.37	104.37	103.54	104.08
2594	NASDAQ	FLNT	Wed, Sep 15, 2021	103.04	104.36	103.04	104.20
2593	NASDAQ	FLNT	Tue, Sep 14, 2021	103.34	103.46	102.97	103.09
2592	NASDAQ	FLNT	Mon, Sep 13, 2021	104.36	104.36	103.25	103.42
2591	NASDAQ	FLNT	Fri, Sep 10, 2021	104.28	104.29	103.40	103.40
2590	NASDAQ	FLNT	Thu, Sep 9, 2021	104.84	104.84	104.21	104.21
2589	NASDAQ	FLNT	Wed, Sep 8, 2021	104.42	104.71	104.42	104.70
2588	NASDAQ	FLNT	Tue, Sep 7, 2021	105.41	105.41	104.85	104.88
2587	NASDAQ	FLNT	Fri, Sep 3, 2021	105.18	105.37	105.08	105.37
2586	NASDAQ	FLNT	Thu, Sep 2, 2021	105.26	105.26	105.07	105.24
2585	NASDAQ	FLNT	Wed, Sep 1, 2021	104.88	105.22	104.88	104.90
2584	NASDAQ	FLNT	Tue, Aug 31, 2021	104.90	105.01	104.68	104.87
2583	NASDAQ	FLNT	Mon, Aug 30, 2021	104.82	105.11	104.42	104.89
2582	NASDAQ	FLNT	Fri, Aug 27, 2021	103.94	104.54	103.94	104.17
2581	NASDAQ	FLNT	Thu, Aug 26, 2021	104.26	104.26	103.45	103.69
2580	NASDAQ	FLNT	Wed, Aug 25, 2021	104.24	104.33	103.87	104.33
2579	NASDAQ	FLNT	Tue, Aug 24, 2021	104.18	104.18	103.84	103.90
2578	NASDAQ	FLNT	Mon, Aug 23, 2021	103.46	103.87	103.35	103.47
2577	NASDAQ	FLNT	Fri, Aug 20, 2021	102.28	102.91	102.28	102.86
2576	NASDAQ	FLNT	Thu, Aug 19, 2021	101.46	102.21	101.46	101.67
2575	NASDAQ	FLNT	Wed, Aug 18, 2021	102.88	103.07	101.60	101.75
2574	NASDAQ	FLNT	Tue, Aug 17, 2021	103.03	103.03	102.42	102.94
2573	NASDAQ	FLNT	Mon, Aug 16, 2021	103.23	103.48	102.83	103.42
2572	NASDAQ	FLNT	Fri, Aug 13, 2021	103.22	103.44	103.22	103.44
2571	NASDAQ	FLNT	Thu, Aug 12, 2021	102.71	103.45	102.71	103.45
2570	NASDAQ	FLNT	Wed, Aug 11, 2021	102.64	102.74	102.55	102.55
2569	NASDAQ	FLNT	Tue, Aug 10, 2021	102.26	102.58	102.26	102.58
2568	NASDAQ	FLNT	Mon, Aug 9, 2021	102.14	102.27	102.14	102.20
2567	NASDAQ	FLNT	Fri, Aug 6, 2021	102.04	102.45	102.04	102.30
2566	NASDAQ	FLNT	Thu, Aug 5, 2021	102.01	102.20	101.87	101.94
2565	NASDAQ	FLNT	Wed, Aug 4, 2021	102.21	102.21	101.69	101.82
2564	NASDAQ	FLNT	Tue, Aug 3, 2021	101.31	102.55	101.17	102.55
2563	NASDAQ	FLNT	Mon, Aug 2, 2021	101.79	101.88	101.25	101.25
2562	NASDAQ	FLNT	Fri, Jul 30, 2021	101.74	101.74	101.18	101.22
2561	NASDAQ	FLNT	Thu, Jul 29, 2021	101.44	102.22	101.44	101.72
2560	NASDAQ	FLNT	Wed, Jul 28, 2021	101.37	101.65	101.16	101.49
2559	NASDAQ	FLNT	Tue, Jul 27, 2021	101.70	101.70	100.93	101.36
2558	NASDAQ	FLNT	Mon, Jul 26, 2021	101.76	101.85	101.72	101.84
2557	NASDAQ	FLNT	Fri, Jul 23, 2021	100.87	101.74	100.87	101.44
2556	NASDAQ	FLNT	Thu, Jul 22, 2021	100.85	100.85	100.28	100.48
2555	NASDAQ	FLNT	Wed, Jul 21, 2021	100.43	100.43	100.22	100.30
2554	NASDAQ	FLNT	Tue, Jul 20, 2021	98.51	100.05	98.51	99.61
2553	NASDAQ	FLNT	Mon, Jul 19, 2021	98.54	98.57	97.87	98.25
2552	NASDAQ	FLNT	Fri, Jul 16, 2021	100.51	100.70	99.67	99.94
2551	NASDAQ	FLNT	Thu, Jul 15, 2021	100.70	100.70	100.28	100.34
2550	NASDAQ	FLNT	Wed, Jul 14, 2021	101.27	101.27	100.55	100.55
2549	NASDAQ	FLNT	Tue, Jul 13, 2021	101.21	101.22	100.46	100.46
2548	NASDAQ	FLNT	Mon, Jul 12, 2021	100.90	101.11	100.90	101.11
2547	NASDAQ	FLNT	Fri, Jul 9, 2021	100.69	100.86	100.57	100.86
2546	NASDAQ	FLNT	Thu, Jul 8, 2021	99.29	99.95	99.29	99.58
2545	NASDAQ	FLNT	Wed, Jul 7, 2021	100.18	100.64	100.18	100.63
2544	NASDAQ	FLNT	Tue, Jul 6, 2021	99.97	100.23	99.82	100.23
2543	NASDAQ	FLNT	Fri, Jul 2, 2021	99.88	100.46	99.88	100.46
2542	NASDAQ	FLNT	Thu, Jul 1, 2021	99.05	99.92	99.05	99.88
2541	NASDAQ	FLNT	Wed, Jun 30, 2021	99.12	99.29	99.04	99.29
2540	NASDAQ	FLNT	Tue, Jun 29, 2021	99.38	99.38	98.90	99.14
2539	NASDAQ	FLNT	Mon, Jun 28, 2021	98.58	98.96	98.57	98.79
2538	NASDAQ	FLNT	Fri, Jun 25, 2021	98.30	98.69	98.30	98.69
2537	NASDAQ	FLNT	Thu, Jun 24, 2021	98.31	98.31	98.08	98.15
2536	NASDAQ	FLNT	Wed, Jun 23, 2021	97.38	97.90	97.38	97.62
2535	NASDAQ	FLNT	Tue, Jun 22, 2021	97.17	97.83	97.17	97.65
2534	NASDAQ	FLNT	Mon, Jun 21, 2021	96.78	97.35	96.78	97.07
2533	NASDAQ	FLNT	Fri, Jun 18, 2021	96.47	96.47	96.06	96.08
2532	NASDAQ	FLNT	Thu, Jun 17, 2021	97.16	97.45	96.76	97.26
2531	NASDAQ	FLNT	Wed, Jun 16, 2021	97.90	97.90	97.35	97.46
2530	NASDAQ	FLNT	Tue, Jun 15, 2021	97.95	98.07	97.70	97.70
2529	NASDAQ	FLNT	Mon, Jun 14, 2021	98.32	98.32	97.70	97.91
2528	NASDAQ	FLNT	Fri, Jun 11, 2021	98.25	98.25	97.66	97.91
2527	NASDAQ	FLNT	Thu, Jun 10, 2021	97.71	97.77	97.43	97.77
2526	NASDAQ	FLNT	Wed, Jun 9, 2021	97.93	97.94	97.33	97.36
2525	NASDAQ	FLNT	Tue, Jun 8, 2021	97.39	97.51	97.14	97.51
2524	NASDAQ	FLNT	Mon, Jun 7, 2021	97.28	97.39	97.18	97.39
2523	NASDAQ	FLNT	Fri, Jun 4, 2021	97.23	97.56	97.23	97.56
2522	NASDAQ	FLNT	Thu, Jun 3, 2021	96.14	96.77	96.14	96.62
2521	NASDAQ	FLNT	Wed, Jun 2, 2021	96.89	97.10	96.75	96.92
2520	NASDAQ	FLNT	Tue, Jun 1, 2021	97.35	97.35	96.76	96.95
2519	NASDAQ	FLNT	Fri, May 28, 2021	96.98	97.48	96.98	97.03
2518	NASDAQ	FLNT	Thu, May 27, 2021	97.06	97.17	96.77	96.82
2517	NASDAQ	FLNT	Wed, May 26, 2021	96.55	96.86	96.51	96.53
2516	NASDAQ	FLNT	Tue, May 25, 2021	96.95	96.95	96.21	96.30
2515	NASDAQ	FLNT	Mon, May 24, 2021	96.86	97.01	96.69	96.69
2514	NASDAQ	FLNT	Fri, May 21, 2021	96.77	96.77	96.05	96.25
2513	NASDAQ	FLNT	Thu, May 20, 2021	95.70	96.28	95.65	96.14
2512	NASDAQ	FLNT	Wed, May 19, 2021	93.89	95.01	93.89	95.01
2511	NASDAQ	FLNT	Tue, May 18, 2021	96.55	96.55	95.68	95.73
2510	NASDAQ	FLNT	Mon, May 17, 2021	96.57	96.57	95.93	96.33
2509	NASDAQ	FLNT	Fri, May 14, 2021	95.62	96.60	95.62	96.60
2508	NASDAQ	FLNT	Thu, May 13, 2021	94.60	95.46	94.60	95.18
2507	NASDAQ	FLNT	Wed, May 12, 2021	95.37	95.37	93.97	93.97
2506	NASDAQ	FLNT	Tue, May 11, 2021	95.98	96.22	95.53	96.03
2505	NASDAQ	FLNT	Mon, May 10, 2021	97.87	98.03	97.07	97.17
2504	NASDAQ	FLNT	Fri, May 7, 2021	97.70	97.93	97.69	97.93
2503	NASDAQ	FLNT	Thu, May 6, 2021	95.95	97.00	95.95	97.00
2502	NASDAQ	FLNT	Wed, May 5, 2021	96.08	96.54	96.07	96.31
2501	NASDAQ	FLNT	Tue, May 4, 2021	96.25	96.25	95.45	95.90
2500	NASDAQ	FLNT	Mon, May 3, 2021	96.83	96.90	96.58	96.58
2499	NASDAQ	FLNT	Fri, Apr 30, 2021	96.22	96.59	96.09	96.20
2498	NASDAQ	FLNT	Thu, Apr 29, 2021	96.79	96.97	96.34	96.97
2497	NASDAQ	FLNT	Wed, Apr 28, 2021	96.39	96.61	96.16	96.16
2496	NASDAQ	FLNT	Tue, Apr 27, 2021	96.49	96.57	96.35	96.48
2495	NASDAQ	FLNT	Mon, Apr 26, 2021	96.55	96.55	96.36	96.40
2494	NASDAQ	FLNT	Fri, Apr 23, 2021	95.50	96.47	95.50	96.24
2493	NASDAQ	FLNT	Thu, Apr 22, 2021	95.82	96.15	95.33	95.39
2492	NASDAQ	FLNT	Wed, Apr 21, 2021	94.93	96.10	94.93	96.10
2491	NASDAQ	FLNT	Tue, Apr 20, 2021	95.66	95.66	95.18	95.43
2490	NASDAQ	FLNT	Mon, Apr 19, 2021	95.90	95.90	95.64	95.83
2489	NASDAQ	FLNT	Fri, Apr 16, 2021	96.40	96.47	96.21	96.46
2488	NASDAQ	FLNT	Thu, Apr 15, 2021	95.15	95.99	95.15	95.98
2487	NASDAQ	FLNT	Wed, Apr 14, 2021	95.04	95.44	94.79	94.79
2486	NASDAQ	FLNT	Tue, Apr 13, 2021	95.00	95.35	94.95	95.17
2485	NASDAQ	FLNT	Mon, Apr 12, 2021	94.75	95.00	94.63	94.90
2484	NASDAQ	FLNT	Fri, Apr 9, 2021	94.30	94.96	94.10	94.96
2483	NASDAQ	FLNT	Thu, Apr 8, 2021	94.17	94.17	93.79	93.93
2482	NASDAQ	FLNT	Wed, Apr 7, 2021	93.53	93.70	93.38	93.60
2481	NASDAQ	FLNT	Tue, Apr 6, 2021	93.72	93.73	93.46	93.46
2480	NASDAQ	FLNT	Mon, Apr 5, 2021	92.94	93.62	92.94	93.62
2479	NASDAQ	FLNT	Thu, Apr 1, 2021	91.67	92.27	91.67	92.27
2478	NASDAQ	FLNT	Wed, Mar 31, 2021	91.20	91.66	91.20	91.28
2477	NASDAQ	FLNT	Tue, Mar 30, 2021	90.79	90.79	90.38	90.64
2476	NASDAQ	FLNT	Mon, Mar 29, 2021	90.51	91.09	90.30	90.95
2475	NASDAQ	FLNT	Fri, Mar 26, 2021	89.99	90.83	89.88	90.83
2474	NASDAQ	FLNT	Thu, Mar 25, 2021	88.42	89.52	88.35	89.52
2473	NASDAQ	FLNT	Wed, Mar 24, 2021	89.77	89.98	89.09	89.19
2472	NASDAQ	FLNT	Tue, Mar 23, 2021	90.58	90.58	89.69	89.69
2471	NASDAQ	FLNT	Mon, Mar 22, 2021	90.00	90.85	89.72	90.37
2470	NASDAQ	FLNT	Fri, Mar 19, 2021	89.55	90.12	89.22	89.89
2469	NASDAQ	FLNT	Thu, Mar 18, 2021	90.42	90.73	89.51	89.51
2468	NASDAQ	FLNT	Wed, Mar 17, 2021	90.05	91.12	89.84	90.82
2467	NASDAQ	FLNT	Tue, Mar 16, 2021	90.87	90.98	90.29	90.43
2466	NASDAQ	FLNT	Mon, Mar 15, 2021	90.25	90.69	89.88	90.69
2465	NASDAQ	FLNT	Fri, Mar 12, 2021	89.55	89.92	89.37	89.92
2464	NASDAQ	FLNT	Thu, Mar 11, 2021	89.31	90.21	89.31	89.79
2463	NASDAQ	FLNT	Wed, Mar 10, 2021	89.16	89.16	88.54	88.85
2462	NASDAQ	FLNT	Tue, Mar 9, 2021	88.00	88.81	88.00	88.26
2461	NASDAQ	FLNT	Mon, Mar 8, 2021	87.44	88.35	87.08	87.08
2460	NASDAQ	FLNT	Fri, Mar 5, 2021	86.53	87.47	85.13	87.47
2459	NASDAQ	FLNT	Thu, Mar 4, 2021	86.14	86.99	85.17	85.17
2458	NASDAQ	FLNT	Wed, Mar 3, 2021	87.87	87.90	86.54	86.54
2457	NASDAQ	FLNT	Tue, Mar 2, 2021	88.44	88.67	87.94	87.94
2456	NASDAQ	FLNT	Mon, Mar 1, 2021	87.29	88.83	87.29	88.47
2455	NASDAQ	FLNT	Fri, Feb 26, 2021	87.22	87.36	86.34	86.65
2454	NASDAQ	FLNT	Thu, Feb 25, 2021	88.65	88.69	86.61	86.77
2453	NASDAQ	FLNT	Wed, Feb 24, 2021	87.79	88.87	87.71	88.87
2452	NASDAQ	FLNT	Tue, Feb 23, 2021	87.06	88.08	86.49	87.78
2451	NASDAQ	FLNT	Mon, Feb 22, 2021	88.51	88.61	87.78	87.78
2450	NASDAQ	FLNT	Fri, Feb 19, 2021	89.30	89.47	89.01	89.01
2449	NASDAQ	FLNT	Thu, Feb 18, 2021	89.00	89.35	88.59	89.17
2448	NASDAQ	FLNT	Wed, Feb 17, 2021	89.19	89.51	88.89	89.51
2447	NASDAQ	FLNT	Tue, Feb 16, 2021	90.01	90.07	89.41	89.41
2446	NASDAQ	FLNT	Fri, Feb 12, 2021	88.95	89.89	88.95	89.89
2445	NASDAQ	FLNT	Thu, Feb 11, 2021	89.38	89.53	88.87	89.49
2444	NASDAQ	FLNT	Wed, Feb 10, 2021	89.80	89.80	89.01	89.25
2443	NASDAQ	FLNT	Tue, Feb 9, 2021	88.98	89.67	88.98	89.53
2442	NASDAQ	FLNT	Mon, Feb 8, 2021	88.79	89.23	88.79	89.22
2441	NASDAQ	FLNT	Fri, Feb 5, 2021	88.34	88.91	88.34	88.74
2440	NASDAQ	FLNT	Thu, Feb 4, 2021	87.93	88.29	87.93	88.29
2439	NASDAQ	FLNT	Wed, Feb 3, 2021	87.75	87.77	87.38	87.57
2438	NASDAQ	FLNT	Tue, Feb 2, 2021	87.91	87.91	87.46	87.61
2437	NASDAQ	FLNT	Mon, Feb 1, 2021	86.00	86.77	85.45	86.74
2436	NASDAQ	FLNT	Fri, Jan 29, 2021	86.27	86.67	85.00	85.09
2435	NASDAQ	FLNT	Thu, Jan 28, 2021	86.75	87.88	86.75	87.01
2434	NASDAQ	FLNT	Wed, Jan 27, 2021	88.33	88.33	86.42	86.55
2433	NASDAQ	FLNT	Tue, Jan 26, 2021	88.73	88.87	88.42	88.71
2432	NASDAQ	FLNT	Mon, Jan 25, 2021	87.94	88.63	87.27	88.63
2431	NASDAQ	FLNT	Fri, Jan 22, 2021	87.52	88.08	87.52	88.02
2430	NASDAQ	FLNT	Thu, Jan 21, 2021	87.96	88.17	87.89	88.13
2429	NASDAQ	FLNT	Wed, Jan 20, 2021	87.22	88.07	87.22	88.06
2428	NASDAQ	FLNT	Tue, Jan 19, 2021	86.45	86.72	86.27	86.72
2427	NASDAQ	FLNT	Fri, Jan 15, 2021	86.14	86.23	85.64	85.76
2426	NASDAQ	FLNT	Thu, Jan 14, 2021	86.46	86.71	86.31	86.31
2425	NASDAQ	FLNT	Wed, Jan 13, 2021	85.97	86.45	85.97	86.33
2424	NASDAQ	FLNT	Tue, Jan 12, 2021	85.87	86.12	85.58	86.12
2423	NASDAQ	FLNT	Mon, Jan 11, 2021	85.17	86.19	85.17	86.06
2422	NASDAQ	FLNT	Fri, Jan 8, 2021	86.44	86.44	85.39	85.96
2421	NASDAQ	FLNT	Thu, Jan 7, 2021	85.64	85.84	85.60	85.79
2420	NASDAQ	FLNT	Wed, Jan 6, 2021	82.95	85.06	82.95	84.51
2419	NASDAQ	FLNT	Tue, Jan 5, 2021	83.44	84.02	83.26	83.82
2418	NASDAQ	FLNT	Mon, Jan 4, 2021	84.43	84.52	82.44	83.50
2417	NASDAQ	FLNT	Thu, Dec 31, 2020	84.20	84.38	83.78	84.38
2416	NASDAQ	FLNT	Wed, Dec 30, 2020	83.96	84.22	83.83	83.95
2415	NASDAQ	FLNT	Tue, Dec 29, 2020	84.11	84.20	83.66	83.66
2414	NASDAQ	FLNT	Mon, Dec 28, 2020	84.21	84.21	83.93	84.10
2413	NASDAQ	FLNT	Thu, Dec 24, 2020	83.58	83.67	83.43	83.67
2412	NASDAQ	FLNT	Wed, Dec 23, 2020	83.75	83.78	83.52	83.54
2411	NASDAQ	FLNT	Tue, Dec 22, 2020	83.74	83.77	83.47	83.19
2410	NASDAQ	FLNT	Mon, Dec 21, 2020	82.75	83.76	82.53	83.62
2409	NASDAQ	FLNT	Fri, Dec 18, 2020	84.73	84.73	83.48	83.95
2408	NASDAQ	FLNT	Thu, Dec 17, 2020	84.03	84.46	84.01	84.32
2407	NASDAQ	FLNT	Wed, Dec 16, 2020	83.90	84.07	83.63	83.92
2406	NASDAQ	FLNT	Tue, Dec 15, 2020	83.06	83.59	83.02	83.56
2405	NASDAQ	FLNT	Mon, Dec 14, 2020	83.05	83.50	82.44	82.63
2404	NASDAQ	FLNT	Fri, Dec 11, 2020	81.95	82.60	81.95	82.60
2403	NASDAQ	FLNT	Thu, Dec 10, 2020	82.05	82.95	82.05	82.80
2402	NASDAQ	FLNT	Wed, Dec 9, 2020	83.41	83.50	82.60	82.91
2401	NASDAQ	FLNT	Tue, Dec 8, 2020	83.05	83.46	83.05	83.37
2400	NASDAQ	FLNT	Mon, Dec 7, 2020	83.02	83.27	83.00	83.00
2399	NASDAQ	FLNT	Fri, Dec 4, 2020	83.02	83.25	82.92	83.24
2398	NASDAQ	FLNT	Thu, Dec 3, 2020	82.55	82.68	82.38	82.44
2397	NASDAQ	FLNT	Wed, Dec 2, 2020	82.05	82.71	82.05	82.54
2396	NASDAQ	FLNT	Tue, Dec 1, 2020	81.85	82.68	81.85	82.22
2395	NASDAQ	FLNT	Mon, Nov 30, 2020	81.70	81.70	81.00	81.41
2394	NASDAQ	FLNT	Fri, Nov 27, 2020	81.72	81.72	81.59	81.59
2393	NASDAQ	FLNT	Wed, Nov 25, 2020	81.57	81.57	81.23	81.54
2392	NASDAQ	FLNT	Tue, Nov 24, 2020	80.85	81.66	80.85	81.66
2391	NASDAQ	FLNT	Mon, Nov 23, 2020	80.17	80.55	79.80	80.27
2390	NASDAQ	FLNT	Fri, Nov 20, 2020	80.00	80.29	79.98	79.99
2389	NASDAQ	FLNT	Thu, Nov 19, 2020	79.80	80.32	79.72	80.17
2388	NASDAQ	FLNT	Wed, Nov 18, 2020	80.81	80.99	80.01	80.01
2387	NASDAQ	FLNT	Tue, Nov 17, 2020	80.50	81.08	80.37	80.91
2386	NASDAQ	FLNT	Mon, Nov 16, 2020	81.06	81.14	80.67	81.11
2385	NASDAQ	FLNT	Fri, Nov 13, 2020	79.82	80.39	79.73	80.27
2384	NASDAQ	FLNT	Thu, Nov 12, 2020	79.52	79.80	78.63	78.96
2383	NASDAQ	FLNT	Wed, Nov 11, 2020	79.33	79.81	78.81	79.77
2382	NASDAQ	FLNT	Tue, Nov 10, 2020	78.99	79.18	78.30	78.99
2381	NASDAQ	FLNT	Mon, Nov 9, 2020	81.12	82.34	78.85	78.87
2380	NASDAQ	FLNT	Fri, Nov 6, 2020	78.82	78.91	78.53	78.80
2379	NASDAQ	FLNT	Thu, Nov 5, 2020	78.74	79.31	78.74	79.00
2378	NASDAQ	FLNT	Wed, Nov 4, 2020	76.61	78.36	76.57	77.79
2377	NASDAQ	FLNT	Tue, Nov 3, 2020	74.94	76.11	74.94	75.85
2376	NASDAQ	FLNT	Mon, Nov 2, 2020	74.33	74.58	73.77	74.32
2375	NASDAQ	FLNT	Fri, Oct 30, 2020	73.17	73.25	72.72	73.25
2374	NASDAQ	FLNT	Thu, Oct 29, 2020	73.15	74.61	73.15	74.32
2373	NASDAQ	FLNT	Wed, Oct 28, 2020	74.15	74.26	73.37	73.37
2372	NASDAQ	FLNT	Tue, Oct 27, 2020	76.09	76.31	75.93	75.93
2371	NASDAQ	FLNT	Mon, Oct 26, 2020	76.94	77.07	75.57	76.23
2370	NASDAQ	FLNT	Fri, Oct 23, 2020	77.42	77.62	77.02	77.62
2369	NASDAQ	FLNT	Thu, Oct 22, 2020	77.05	77.49	77.05	77.37
2368	NASDAQ	FLNT	Wed, Oct 21, 2020	77.44	77.63	77.18	77.27
2367	NASDAQ	FLNT	Tue, Oct 20, 2020	77.45	78.12	77.45	77.48
2366	NASDAQ	FLNT	Mon, Oct 19, 2020	78.85	78.85	77.07	77.07
2365	NASDAQ	FLNT	Fri, Oct 16, 2020	78.76	79.13	78.60	78.60
2364	NASDAQ	FLNT	Thu, Oct 15, 2020	78.17	78.62	78.16	78.62
2363	NASDAQ	FLNT	Wed, Oct 14, 2020	79.44	79.44	78.74	78.77
2362	NASDAQ	FLNT	Tue, Oct 13, 2020	79.60	79.66	79.07	79.15
2361	NASDAQ	FLNT	Mon, Oct 12, 2020	78.58	79.86	76.14	79.52
2360	NASDAQ	FLNT	Fri, Oct 9, 2020	78.44	78.44	78.10	78.27
2359	NASDAQ	FLNT	Thu, Oct 8, 2020	77.60	77.75	77.53	77.73
2358	NASDAQ	FLNT	Wed, Oct 7, 2020	76.55	77.10	76.55	77.08
2357	NASDAQ	FLNT	Tue, Oct 6, 2020	77.12	77.21	75.65	75.75
2356	NASDAQ	FLNT	Mon, Oct 5, 2020	76.78	77.05	76.55	77.05
2355	NASDAQ	FLNT	Fri, Oct 2, 2020	76.05	76.17	75.55	75.85
2354	NASDAQ	FLNT	Thu, Oct 1, 2020	76.85	76.85	76.15	76.42
2353	NASDAQ	FLNT	Wed, Sep 30, 2020	75.82	76.74	75.67	76.27
2352	NASDAQ	FLNT	Tue, Sep 29, 2020	76.11	76.11	75.54	75.64
2351	NASDAQ	FLNT	Mon, Sep 28, 2020	75.58	76.05	75.58	75.82
2350	NASDAQ	FLNT	Fri, Sep 25, 2020	73.88	74.78	73.82	74.78
2349	NASDAQ	FLNT	Thu, Sep 24, 2020	73.09	74.18	73.09	73.54
2348	NASDAQ	FLNT	Wed, Sep 23, 2020	75.54	75.54	73.32	73.32
2347	NASDAQ	FLNT	Tue, Sep 22, 2020	74.80	75.37	74.72	75.15
2346	NASDAQ	FLNT	Mon, Sep 21, 2020	74.12	74.41	73.52	74.41
2345	NASDAQ	FLNT	Fri, Sep 18, 2020	75.87	76.08	75.04	75.31
2344	NASDAQ	FLNT	Thu, Sep 17, 2020	75.35	76.37	75.35	76.01
2343	NASDAQ	FLNT	Wed, Sep 16, 2020	77.25	77.35	76.61	76.61
2342	NASDAQ	FLNT	Tue, Sep 15, 2020	76.90	77.35	76.78	76.78
2341	NASDAQ	FLNT	Mon, Sep 14, 2020	76.36	76.86	76.36	76.64
2340	NASDAQ	FLNT	Fri, Sep 11, 2020	76.20	76.22	74.94	75.51
2339	NASDAQ	FLNT	Thu, Sep 10, 2020	77.34	77.45	75.63	75.76
2338	NASDAQ	FLNT	Wed, Sep 9, 2020	76.39	77.49	76.39	76.87
2337	NASDAQ	FLNT	Tue, Sep 8, 2020	75.73	76.49	75.40	75.55
2336	NASDAQ	FLNT	Fri, Sep 4, 2020	78.36	78.51	75.93	77.48
2335	NASDAQ	FLNT	Thu, Sep 3, 2020	80.67	80.69	77.82	78.37
2334	NASDAQ	FLNT	Wed, Sep 2, 2020	80.61	81.45	80.32	81.43
2333	NASDAQ	FLNT	Tue, Sep 1, 2020	79.77	80.15	79.72	80.15
2332	NASDAQ	FLNT	Mon, Aug 31, 2020	79.65	79.84	79.47	79.47
2331	NASDAQ	FLNT	Fri, Aug 28, 2020	79.87	79.87	79.40	79.65
2330	NASDAQ	FLNT	Thu, Aug 27, 2020	79.28	79.56	78.96	79.16
2329	NASDAQ	FLNT	Wed, Aug 26, 2020	78.66	79.32	78.66	79.28
2328	NASDAQ	FLNT	Tue, Aug 25, 2020	78.34	78.53	78.18	78.50
2327	NASDAQ	FLNT	Mon, Aug 24, 2020	78.17	78.31	78.05	78.31
2326	NASDAQ	FLNT	Fri, Aug 21, 2020	77.54	77.60	77.37	77.56
2325	NASDAQ	FLNT	Thu, Aug 20, 2020	76.71	77.58	76.71	77.54
2324	NASDAQ	FLNT	Wed, Aug 19, 2020	77.68	77.80	77.29	77.29
2323	NASDAQ	FLNT	Tue, Aug 18, 2020	77.67	77.82	77.48	77.62
2322	NASDAQ	FLNT	Mon, Aug 17, 2020	77.36	77.66	77.36	77.54
2321	NASDAQ	FLNT	Fri, Aug 14, 2020	76.88	77.40	76.88	77.37
2320	NASDAQ	FLNT	Thu, Aug 13, 2020	77.28	77.35	76.94	77.15
2319	NASDAQ	FLNT	Wed, Aug 12, 2020	76.57	77.25	76.57	77.09
2318	NASDAQ	FLNT	Tue, Aug 11, 2020	76.95	77.05	76.01	76.08
2317	NASDAQ	FLNT	Mon, Aug 10, 2020	76.27	76.76	76.27	76.76
2316	NASDAQ	FLNT	Fri, Aug 7, 2020	76.24	76.44	76.24	76.44
2315	NASDAQ	FLNT	Thu, Aug 6, 2020	75.72	76.37	75.72	76.35
2314	NASDAQ	FLNT	Wed, Aug 5, 2020	75.82	75.82	75.57	75.65
2313	NASDAQ	FLNT	Tue, Aug 4, 2020	75.01	75.30	75.01	75.30
2312	NASDAQ	FLNT	Mon, Aug 3, 2020	74.80	75.14	74.77	75.09
2311	NASDAQ	FLNT	Fri, Jul 31, 2020	74.01	74.42	73.46	74.42
2310	NASDAQ	FLNT	Thu, Jul 30, 2020	73.24	74.02	73.01	73.86
2309	NASDAQ	FLNT	Wed, Jul 29, 2020	73.22	74.14	73.22	74.04
2308	NASDAQ	FLNT	Tue, Jul 28, 2020	73.48	73.73	73.12	73.12
2307	NASDAQ	FLNT	Mon, Jul 27, 2020	73.16	73.59	73.10	73.58
2306	NASDAQ	FLNT	Fri, Jul 24, 2020	72.89	73.26	72.75	73.09
2305	NASDAQ	FLNT	Thu, Jul 23, 2020	74.31	74.51	73.52	73.81
2304	NASDAQ	FLNT	Wed, Jul 22, 2020	73.99	74.47	73.99	74.40
2303	NASDAQ	FLNT	Tue, Jul 21, 2020	74.27	74.31	73.75	73.78
2302	NASDAQ	FLNT	Mon, Jul 20, 2020	73.13	74.02	73.13	73.87
2301	NASDAQ	FLNT	Fri, Jul 17, 2020	73.38	73.58	72.92	73.45
2300	NASDAQ	FLNT	Thu, Jul 16, 2020	73.06	73.29	72.88	73.23
2299	NASDAQ	FLNT	Wed, Jul 15, 2020	73.11	73.54	73.10	73.34
2298	NASDAQ	FLNT	Tue, Jul 14, 2020	71.20	72.53	71.06	72.53
2297	NASDAQ	FLNT	Mon, Jul 13, 2020	72.74	73.40	71.49	71.49
2296	NASDAQ	FLNT	Fri, Jul 10, 2020	71.61	72.45	71.61	72.26
2295	NASDAQ	FLNT	Thu, Jul 9, 2020	72.35	72.35	70.84	71.45
2294	NASDAQ	FLNT	Wed, Jul 8, 2020	72.12	72.13	71.49	71.99
2293	NASDAQ	FLNT	Tue, Jul 7, 2020	72.16	72.37	71.72	71.79
2292	NASDAQ	FLNT	Mon, Jul 6, 2020	72.32	72.50	72.14	72.45
2291	NASDAQ	FLNT	Thu, Jul 2, 2020	72.20	72.20	71.48	71.48
2290	NASDAQ	FLNT	Wed, Jul 1, 2020	71.23	71.35	70.89	71.09
2289	NASDAQ	FLNT	Tue, Jun 30, 2020	70.07	71.13	70.07	70.97
2288	NASDAQ	FLNT	Mon, Jun 29, 2020	68.65	69.78	68.62	69.78
2287	NASDAQ	FLNT	Fri, Jun 26, 2020	70.11	70.11	68.86	68.86
2286	NASDAQ	FLNT	Thu, Jun 25, 2020	69.48	70.45	69.44	70.45
2285	NASDAQ	FLNT	Wed, Jun 24, 2020	70.98	70.98	69.45	69.85
2284	NASDAQ	FLNT	Tue, Jun 23, 2020	72.11	72.35	71.91	71.67
2283	NASDAQ	FLNT	Mon, Jun 22, 2020	71.06	71.65	70.78	71.55
2282	NASDAQ	FLNT	Fri, Jun 19, 2020	72.53	72.53	70.77	71.26
2281	NASDAQ	FLNT	Thu, Jun 18, 2020	71.26	71.53	71.24	71.44
2280	NASDAQ	FLNT	Wed, Jun 17, 2020	72.37	72.37	71.53	71.56
2279	NASDAQ	FLNT	Tue, Jun 16, 2020	72.89	72.89	70.97	71.78
2278	NASDAQ	FLNT	Mon, Jun 15, 2020	68.32	70.78	68.19	70.57
2277	NASDAQ	FLNT	Fri, Jun 12, 2020	71.31	71.31	68.85	70.12
2276	NASDAQ	FLNT	Thu, Jun 11, 2020	71.47	71.52	69.06	69.06
2275	NASDAQ	FLNT	Wed, Jun 10, 2020	73.85	74.16	73.46	73.46
2274	NASDAQ	FLNT	Tue, Jun 9, 2020	74.43	74.52	74.00	74.07
2273	NASDAQ	FLNT	Mon, Jun 8, 2020	74.17	74.82	74.17	74.82
2272	NASDAQ	FLNT	Fri, Jun 5, 2020	73.48	74.21	73.48	73.71
2271	NASDAQ	FLNT	Thu, Jun 4, 2020	71.80	72.41	71.80	72.21
2270	NASDAQ	FLNT	Wed, Jun 3, 2020	71.98	72.34	71.78	72.12
2269	NASDAQ	FLNT	Tue, Jun 2, 2020	70.57	71.14	70.45	71.14
2268	NASDAQ	FLNT	Mon, Jun 1, 2020	70.13	70.71	69.93	70.39
2267	NASDAQ	FLNT	Fri, May 29, 2020	69.48	70.27	69.05	70.27
2266	NASDAQ	FLNT	Thu, May 28, 2020	70.49	70.56	69.76	69.82
2265	NASDAQ	FLNT	Wed, May 27, 2020	69.55	69.98	68.63	69.98
2264	NASDAQ	FLNT	Tue, May 26, 2020	69.51	69.51	68.81	68.81
2263	NASDAQ	FLNT	Fri, May 22, 2020	67.63	67.94	67.52	67.93
2262	NASDAQ	FLNT	Thu, May 21, 2020	68.53	68.53	67.63	67.75
2261	NASDAQ	FLNT	Wed, May 20, 2020	68.16	68.56	68.15	68.33
2260	NASDAQ	FLNT	Tue, May 19, 2020	67.54	68.13	67.14	67.14
2259	NASDAQ	FLNT	Mon, May 18, 2020	66.94	68.16	66.94	67.74
2258	NASDAQ	FLNT	Fri, May 15, 2020	64.28	65.32	64.28	65.28
2257	NASDAQ	FLNT	Thu, May 14, 2020	63.44	65.07	62.92	64.99
2256	NASDAQ	FLNT	Wed, May 13, 2020	65.32	65.32	63.84	64.41
2255	NASDAQ	FLNT	Tue, May 12, 2020	67.43	67.45	65.70	65.70
2254	NASDAQ	FLNT	Mon, May 11, 2020	66.87	67.48	66.75	67.21
2253	NASDAQ	FLNT	Fri, May 8, 2020	66.80	67.37	66.80	67.25
2252	NASDAQ	FLNT	Thu, May 7, 2020	66.35	66.76	66.07	66.07
2251	NASDAQ	FLNT	Wed, May 6, 2020	66.10	66.13	65.10	65.10
2250	NASDAQ	FLNT	Tue, May 5, 2020	66.12	66.58	65.76	65.84
2249	NASDAQ	FLNT	Mon, May 4, 2020	64.80	65.44	64.23	65.39
2248	NASDAQ	FLNT	Fri, May 1, 2020	65.55	65.74	64.71	64.93
2247	NASDAQ	FLNT	Thu, Apr 30, 2020	67.05	67.47	66.62	66.82
2246	NASDAQ	FLNT	Wed, Apr 29, 2020	67.07	68.12	67.06	67.66
2245	NASDAQ	FLNT	Tue, Apr 28, 2020	66.94	66.94	65.56	65.56
2244	NASDAQ	FLNT	Mon, Apr 27, 2020	65.21	66.08	65.21	65.80
2243	NASDAQ	FLNT	Fri, Apr 24, 2020	64.14	64.91	63.73	64.67
2242	NASDAQ	FLNT	Thu, Apr 23, 2020	64.57	64.96	63.85	63.90
2241	NASDAQ	FLNT	Wed, Apr 22, 2020	63.83	64.27	63.52	64.13
2240	NASDAQ	FLNT	Tue, Apr 21, 2020	63.32	63.90	62.45	62.92
2239	NASDAQ	FLNT	Mon, Apr 20, 2020	65.17	65.86	64.72	64.72
2238	NASDAQ	FLNT	Fri, Apr 17, 2020	65.19	66.05	64.96	66.05
2237	NASDAQ	FLNT	Thu, Apr 16, 2020	63.96	64.19	63.25	63.89
2236	NASDAQ	FLNT	Wed, Apr 15, 2020	63.56	64.17	63.21	63.73
2235	NASDAQ	FLNT	Tue, Apr 14, 2020	64.74	65.53	64.71	65.53
2234	NASDAQ	FLNT	Mon, Apr 13, 2020	63.85	63.85	62.83	63.59
2233	NASDAQ	FLNT	Thu, Apr 9, 2020	64.16	65.17	63.89	64.54
2232	NASDAQ	FLNT	Wed, Apr 8, 2020	61.48	63.50	61.41	63.03
2231	NASDAQ	FLNT	Tue, Apr 7, 2020	62.96	63.33	60.89	60.94
2230	NASDAQ	FLNT	Mon, Apr 6, 2020	58.75	60.99	58.62	60.99
2229	NASDAQ	FLNT	Fri, Apr 3, 2020	57.06	57.57	55.94	56.49
2228	NASDAQ	FLNT	Thu, Apr 2, 2020	55.88	57.54	55.88	57.34
2227	NASDAQ	FLNT	Wed, Apr 1, 2020	58.07	58.07	56.01	56.46
2226	NASDAQ	FLNT	Tue, Mar 31, 2020	59.79	60.63	59.11	59.20
2225	NASDAQ	FLNT	Mon, Mar 30, 2020	58.75	60.26	58.50	60.26
2224	NASDAQ	FLNT	Fri, Mar 27, 2020	58.26	60.47	58.00	58.41
2223	NASDAQ	FLNT	Thu, Mar 26, 2020	57.07	60.68	57.07	60.39
2222	NASDAQ	FLNT	Wed, Mar 25, 2020	55.96	58.98	55.22	56.83
2221	NASDAQ	FLNT	Tue, Mar 24, 2020	54.37	56.38	53.67	55.97
2220	NASDAQ	FLNT	Mon, Mar 23, 2020	51.96	52.48	50.10	51.37
2219	NASDAQ	FLNT	Fri, Mar 20, 2020	55.47	56.32	52.60	52.94
2218	NASDAQ	FLNT	Thu, Mar 19, 2020	54.02	56.02	52.70	54.94
2217	NASDAQ	FLNT	Wed, Mar 18, 2020	54.55	56.13	51.86	54.40
2216	NASDAQ	FLNT	Tue, Mar 17, 2020	55.87	58.42	54.39	58.29
2215	NASDAQ	FLNT	Mon, Mar 16, 2020	54.16	58.85	52.54	55.28
2214	NASDAQ	FLNT	Fri, Mar 13, 2020	60.53	62.53	57.75	62.53
2213	NASDAQ	FLNT	Thu, Mar 12, 2020	58.88	61.52	56.19	57.29
2212	NASDAQ	FLNT	Wed, Mar 11, 2020	65.39	65.66	63.30	63.95
2211	NASDAQ	FLNT	Tue, Mar 10, 2020	66.93	67.25	63.77	67.25
2210	NASDAQ	FLNT	Mon, Mar 9, 2020	64.08	66.15	61.56	64.08
2209	NASDAQ	FLNT	Fri, Mar 6, 2020	68.36	69.91	68.01	69.73
2208	NASDAQ	FLNT	Thu, Mar 5, 2020	71.48	72.37	70.48	71.09
2207	NASDAQ	FLNT	Wed, Mar 4, 2020	72.06	73.51	71.76	73.51
2206	NASDAQ	FLNT	Tue, Mar 3, 2020	72.83	73.70	70.18	70.80
2205	NASDAQ	FLNT	Mon, Mar 2, 2020	69.96	72.57	69.31	72.52
2204	NASDAQ	FLNT	Fri, Feb 28, 2020	68.00	69.60	67.40	69.23
2203	NASDAQ	FLNT	Thu, Feb 27, 2020	72.15	73.00	70.31	70.31
2202	NASDAQ	FLNT	Wed, Feb 26, 2020	74.69	75.20	73.52	73.64
2201	NASDAQ	FLNT	Tue, Feb 25, 2020	76.86	76.92	73.93	74.15
2200	NASDAQ	FLNT	Mon, Feb 24, 2020	76.98	77.31	76.25	76.61
2199	NASDAQ	FLNT	Fri, Feb 21, 2020	79.58	79.64	79.03	79.23
2198	NASDAQ	FLNT	Thu, Feb 20, 2020	80.15	80.29	79.50	80.06
2197	NASDAQ	FLNT	Wed, Feb 19, 2020	80.30	80.51	80.30	80.41
2196	NASDAQ	FLNT	Tue, Feb 18, 2020	80.00	80.23	79.72	80.08
2195	NASDAQ	FLNT	Fri, Feb 14, 2020	80.24	80.27	80.02	80.27
2194	NASDAQ	FLNT	Thu, Feb 13, 2020	79.73	80.38	79.73	80.24
2193	NASDAQ	FLNT	Wed, Feb 12, 2020	80.10	80.31	80.10	80.31
2192	NASDAQ	FLNT	Tue, Feb 11, 2020	79.76	80.08	79.76	79.78
2191	NASDAQ	FLNT	Mon, Feb 10, 2020	79.07	79.45	78.93	79.45
2190	NASDAQ	FLNT	Fri, Feb 7, 2020	79.11	79.29	78.89	78.94
2189	NASDAQ	FLNT	Thu, Feb 6, 2020	79.52	79.62	79.42	79.51
2188	NASDAQ	FLNT	Wed, Feb 5, 2020	79.06	79.26	78.77	79.19
2187	NASDAQ	FLNT	Tue, Feb 4, 2020	77.84	78.46	77.84	78.28
2186	NASDAQ	FLNT	Mon, Feb 3, 2020	77.00	77.54	77.00	77.06
2185	NASDAQ	FLNT	Fri, Jan 31, 2020	77.54	77.54	76.54	76.74
2184	NASDAQ	FLNT	Thu, Jan 30, 2020	77.67	78.01	77.18	78.01
2183	NASDAQ	FLNT	Wed, Jan 29, 2020	78.31	78.31	77.93	77.94
2182	NASDAQ	FLNT	Tue, Jan 28, 2020	77.49	78.17	77.48	78.05
2181	NASDAQ	FLNT	Mon, Jan 27, 2020	77.04	77.43	77.04	77.24
2180	NASDAQ	FLNT	Fri, Jan 24, 2020	79.36	79.36	78.14	78.42
2179	NASDAQ	FLNT	Thu, Jan 23, 2020	78.78	79.28	78.69	79.28
2178	NASDAQ	FLNT	Wed, Jan 22, 2020	79.19	79.50	79.06	79.10
2177	NASDAQ	FLNT	Tue, Jan 21, 2020	79.02	79.24	78.97	79.00
2176	NASDAQ	FLNT	Fri, Jan 17, 2020	79.11	79.29	79.09	79.29
2175	NASDAQ	FLNT	Thu, Jan 16, 2020	78.66	78.98	78.66	78.98
2174	NASDAQ	FLNT	Wed, Jan 15, 2020	78.30	78.50	78.13	78.32
2173	NASDAQ	FLNT	Tue, Jan 14, 2020	78.36	78.39	78.09	78.14
2172	NASDAQ	FLNT	Mon, Jan 13, 2020	77.95	78.43	77.95	78.43
2171	NASDAQ	FLNT	Fri, Jan 10, 2020	78.42	78.42	77.80	77.88
2170	NASDAQ	FLNT	Thu, Jan 9, 2020	77.95	78.15	77.91	78.15
2169	NASDAQ	FLNT	Wed, Jan 8, 2020	77.32	77.83	77.29	77.46
2168	NASDAQ	FLNT	Tue, Jan 7, 2020	77.32	77.32	77.11	77.19
2167	NASDAQ	FLNT	Mon, Jan 6, 2020	76.72	77.48	76.72	77.48
2166	NASDAQ	FLNT	Fri, Jan 3, 2020	77.12	77.48	77.12	77.31
2165	NASDAQ	FLNT	Thu, Jan 2, 2020	77.75	77.75	77.27	77.70
2164	NASDAQ	FLNT	Tue, Dec 31, 2019	77.00	77.18	76.85	77.18
2163	NASDAQ	FLNT	Mon, Dec 30, 2019	77.26	77.26	76.85	76.91
2162	NASDAQ	FLNT	Fri, Dec 27, 2019	77.26	77.42	77.16	77.26
2161	NASDAQ	FLNT	Thu, Dec 26, 2019	77.10	77.28	77.10	77.28
2160	NASDAQ	FLNT	Tue, Dec 24, 2019	77.12	77.12	76.92	76.99
2159	NASDAQ	FLNT	Mon, Dec 23, 2019	77.29	77.45	77.24	76.92
2158	NASDAQ	FLNT	Fri, Dec 20, 2019	76.79	77.39	76.79	77.29
2157	NASDAQ	FLNT	Thu, Dec 19, 2019	76.57	76.78	76.57	76.71
2156	NASDAQ	FLNT	Wed, Dec 18, 2019	76.53	76.66	76.46	76.46
2155	NASDAQ	FLNT	Tue, Dec 17, 2019	76.55	76.57	76.44	76.46
2154	NASDAQ	FLNT	Mon, Dec 16, 2019	76.50	76.70	76.50	76.54
2153	NASDAQ	FLNT	Fri, Dec 13, 2019	75.97	76.41	75.89	76.09
2152	NASDAQ	FLNT	Thu, Dec 12, 2019	76.12	76.27	75.80	76.10
2151	NASDAQ	FLNT	Wed, Dec 11, 2019	75.51	75.53	75.37	75.53
2150	NASDAQ	FLNT	Tue, Dec 10, 2019	75.45	75.51	75.29	75.32
2149	NASDAQ	FLNT	Mon, Dec 9, 2019	75.83	75.83	75.53	75.54
2148	NASDAQ	FLNT	Fri, Dec 6, 2019	75.43	75.87	75.43	75.76
2147	NASDAQ	FLNT	Thu, Dec 5, 2019	74.91	75.04	74.72	75.03
2146	NASDAQ	FLNT	Wed, Dec 4, 2019	74.51	75.05	74.51	74.94
2145	NASDAQ	FLNT	Tue, Dec 3, 2019	74.05	74.41	73.98	74.41
2144	NASDAQ	FLNT	Mon, Dec 2, 2019	75.56	75.56	74.83	74.83
2143	NASDAQ	FLNT	Fri, Nov 29, 2019	75.82	75.82	75.59	75.59
2142	NASDAQ	FLNT	Wed, Nov 27, 2019	75.59	75.85	75.59	75.83
2141	NASDAQ	FLNT	Tue, Nov 26, 2019	75.39	75.51	75.29	75.51
2140	NASDAQ	FLNT	Mon, Nov 25, 2019	74.83	75.25	74.83	75.24
2139	NASDAQ	FLNT	Fri, Nov 22, 2019	74.71	74.71	74.43	74.64
2138	NASDAQ	FLNT	Thu, Nov 21, 2019	74.80	74.80	74.36	74.60
2137	NASDAQ	FLNT	Wed, Nov 20, 2019	74.82	74.87	74.23	74.62
2136	NASDAQ	FLNT	Tue, Nov 19, 2019	74.92	75.08	74.75	75.02
2135	NASDAQ	FLNT	Mon, Nov 18, 2019	74.66	74.88	74.64	74.84
2134	NASDAQ	FLNT	Fri, Nov 15, 2019	74.45	74.77	74.38	74.77
2133	NASDAQ	FLNT	Thu, Nov 14, 2019	74.17	74.24	74.02	74.18
2132	NASDAQ	FLNT	Wed, Nov 13, 2019	73.99	74.18	73.93	74.18
2131	NASDAQ	FLNT	Tue, Nov 12, 2019	73.94	74.31	73.92	74.07
2130	NASDAQ	FLNT	Mon, Nov 11, 2019	73.75	73.95	73.75	73.93
2129	NASDAQ	FLNT	Fri, Nov 8, 2019	73.49	73.95	73.45	73.95
2128	NASDAQ	FLNT	Thu, Nov 7, 2019	73.52	73.95	73.52	73.62
2127	NASDAQ	FLNT	Wed, Nov 6, 2019	73.34	73.34	73.02	73.22
2126	NASDAQ	FLNT	Tue, Nov 5, 2019	73.29	73.46	73.24	73.30
2125	NASDAQ	FLNT	Mon, Nov 4, 2019	73.12	73.29	73.12	73.17
2124	NASDAQ	FLNT	Fri, Nov 1, 2019	72.60	72.80	72.58	72.80
2123	NASDAQ	FLNT	Thu, Oct 31, 2019	72.17	72.24	71.75	71.96
2122	NASDAQ	FLNT	Wed, Oct 30, 2019	71.88	72.24	71.86	72.23
2121	NASDAQ	FLNT	Tue, Oct 29, 2019	71.94	72.44	71.94	72.24
2120	NASDAQ	FLNT	Mon, Oct 28, 2019	72.03	72.20	72.00	72.01
2119	NASDAQ	FLNT	Fri, Oct 25, 2019	71.43	71.98	71.43	71.87
2118	NASDAQ	FLNT	Thu, Oct 24, 2019	71.85	71.85	71.27	71.46
2117	NASDAQ	FLNT	Wed, Oct 23, 2019	71.15	71.59	71.15	71.59
2116	NASDAQ	FLNT	Tue, Oct 22, 2019	71.62	71.92	71.35	71.35
2115	NASDAQ	FLNT	Mon, Oct 21, 2019	71.33	71.45	71.22	71.40
2114	NASDAQ	FLNT	Fri, Oct 18, 2019	71.17	71.19	70.70	70.93
2113	NASDAQ	FLNT	Thu, Oct 17, 2019	71.27	71.44	71.10	71.20
2112	NASDAQ	FLNT	Wed, Oct 16, 2019	71.00	71.15	70.94	70.97
2111	NASDAQ	FLNT	Tue, Oct 15, 2019	70.86	71.35	70.85	71.16
2110	NASDAQ	FLNT	Mon, Oct 14, 2019	70.48	70.66	70.43	70.61
2109	NASDAQ	FLNT	Fri, Oct 11, 2019	70.91	71.12	70.53	70.74
2108	NASDAQ	FLNT	Thu, Oct 10, 2019	69.35	70.13	69.35	69.81
2107	NASDAQ	FLNT	Wed, Oct 9, 2019	69.31	69.63	69.31	69.43
2106	NASDAQ	FLNT	Tue, Oct 8, 2019	69.25	69.47	68.79	68.79
2105	NASDAQ	FLNT	Mon, Oct 7, 2019	69.93	70.37	69.86	69.86
2104	NASDAQ	FLNT	Fri, Oct 4, 2019	69.67	70.18	69.48	70.18
2103	NASDAQ	FLNT	Thu, Oct 3, 2019	68.76	69.28	68.09	69.25
2102	NASDAQ	FLNT	Wed, Oct 2, 2019	69.68	69.68	68.63	68.77
2101	NASDAQ	FLNT	Tue, Oct 1, 2019	71.17	71.25	69.94	69.98
2100	NASDAQ	FLNT	Mon, Sep 30, 2019	70.58	71.04	70.58	70.93
2099	NASDAQ	FLNT	Fri, Sep 27, 2019	71.16	71.16	70.16	70.45
2098	NASDAQ	FLNT	Thu, Sep 26, 2019	70.98	71.04	70.53	70.76
2097	NASDAQ	FLNT	Wed, Sep 25, 2019	70.59	71.15	70.37	71.01
2096	NASDAQ	FLNT	Tue, Sep 24, 2019	71.74	71.90	70.78	70.68
2095	NASDAQ	FLNT	Mon, Sep 23, 2019	71.28	71.73	71.28	71.58
2094	NASDAQ	FLNT	Fri, Sep 20, 2019	72.11	72.11	71.61	71.66
2093	NASDAQ	FLNT	Thu, Sep 19, 2019	71.93	72.23	71.83	71.97
2092	NASDAQ	FLNT	Wed, Sep 18, 2019	71.68	71.92	71.31	71.92
2091	NASDAQ	FLNT	Tue, Sep 17, 2019	71.60	71.90	71.54	71.88
2090	NASDAQ	FLNT	Mon, Sep 16, 2019	71.72	71.82	71.61	71.78
2089	NASDAQ	FLNT	Fri, Sep 13, 2019	71.87	72.06	71.70	71.85
2088	NASDAQ	FLNT	Thu, Sep 12, 2019	71.87	72.01	71.60	71.82
2087	NASDAQ	FLNT	Wed, Sep 11, 2019	71.35	71.68	71.09	71.68
2086	NASDAQ	FLNT	Tue, Sep 10, 2019	70.74	71.35	70.69	71.35
2085	NASDAQ	FLNT	Mon, Sep 9, 2019	70.85	71.01	70.78	70.95
2084	NASDAQ	FLNT	Fri, Sep 6, 2019	70.59	70.87	70.56	70.66
2083	NASDAQ	FLNT	Thu, Sep 5, 2019	70.23	70.73	70.23	70.57
2082	NASDAQ	FLNT	Wed, Sep 4, 2019	69.39	69.57	69.39	69.57
2081	NASDAQ	FLNT	Tue, Sep 3, 2019	68.77	69.00	68.54	68.86
2080	NASDAQ	FLNT	Fri, Aug 30, 2019	69.56	69.69	69.18	69.35
2079	NASDAQ	FLNT	Thu, Aug 29, 2019	69.03	69.51	69.03	69.30
2078	NASDAQ	FLNT	Wed, Aug 28, 2019	67.70	68.48	67.70	68.47
2077	NASDAQ	FLNT	Tue, Aug 27, 2019	68.82	68.83	67.92	67.99
2076	NASDAQ	FLNT	Mon, Aug 26, 2019	68.31	68.44	67.96	68.44
2075	NASDAQ	FLNT	Fri, Aug 23, 2019	69.24	69.49	67.42	67.75
2074	NASDAQ	FLNT	Thu, Aug 22, 2019	69.69	69.95	69.23	69.54
2073	NASDAQ	FLNT	Wed, Aug 21, 2019	69.52	69.69	69.47	69.55
2072	NASDAQ	FLNT	Tue, Aug 20, 2019	69.35	69.53	68.94	68.94
2071	NASDAQ	FLNT	Mon, Aug 19, 2019	69.41	69.67	69.39	69.43
2070	NASDAQ	FLNT	Fri, Aug 16, 2019	68.14	68.84	68.14	68.66
2069	NASDAQ	FLNT	Thu, Aug 15, 2019	67.88	68.05	67.33	67.77
2068	NASDAQ	FLNT	Wed, Aug 14, 2019	68.87	68.89	67.73	67.76
2067	NASDAQ	FLNT	Tue, Aug 13, 2019	68.62	70.16	68.62	69.85
2066	NASDAQ	FLNT	Mon, Aug 12, 2019	69.08	69.22	68.65	68.85
2065	NASDAQ	FLNT	Fri, Aug 9, 2019	69.97	70.07	69.42	69.66
2064	NASDAQ	FLNT	Thu, Aug 8, 2019	69.05	70.08	69.05	70.08
2063	NASDAQ	FLNT	Wed, Aug 7, 2019	67.83	68.86	67.43	68.83
2062	NASDAQ	FLNT	Tue, Aug 6, 2019	68.38	68.76	67.96	68.71
2061	NASDAQ	FLNT	Mon, Aug 5, 2019	68.89	68.96	67.49	67.98
2060	NASDAQ	FLNT	Fri, Aug 2, 2019	70.51	70.51	69.70	70.02
2059	NASDAQ	FLNT	Thu, Aug 1, 2019	71.54	72.00	70.38	70.57
2058	NASDAQ	FLNT	Wed, Jul 31, 2019	72.16	72.35	71.21	71.53
2057	NASDAQ	FLNT	Tue, Jul 30, 2019	72.00	72.25	71.98	72.16
2056	NASDAQ	FLNT	Mon, Jul 29, 2019	72.11	72.32	72.11	72.32
2055	NASDAQ	FLNT	Fri, Jul 26, 2019	72.06	72.42	72.06	72.29
2054	NASDAQ	FLNT	Thu, Jul 25, 2019	72.26	72.26	71.80	71.94
2053	NASDAQ	FLNT	Wed, Jul 24, 2019	71.55	72.28	71.55	72.26
2052	NASDAQ	FLNT	Tue, Jul 23, 2019	71.53	71.79	71.40	71.78
2051	NASDAQ	FLNT	Mon, Jul 22, 2019	71.33	71.48	71.22	71.35
2050	NASDAQ	FLNT	Fri, Jul 19, 2019	71.85	71.88	71.22	71.22
2049	NASDAQ	FLNT	Thu, Jul 18, 2019	71.36	71.68	71.20	71.64
2048	NASDAQ	FLNT	Wed, Jul 17, 2019	71.89	71.89	71.36	71.36
2047	NASDAQ	FLNT	Tue, Jul 16, 2019	72.11	72.25	71.95	71.95
2046	NASDAQ	FLNT	Mon, Jul 15, 2019	72.02	72.21	72.02	72.10
2045	NASDAQ	FLNT	Fri, Jul 12, 2019	72.03	72.32	72.02	72.32
2044	NASDAQ	FLNT	Thu, Jul 11, 2019	71.80	71.93	71.66	71.88
2043	NASDAQ	FLNT	Wed, Jul 10, 2019	71.73	71.83	71.47	71.67
2042	NASDAQ	FLNT	Tue, Jul 9, 2019	70.91	71.53	70.91	71.53
2041	NASDAQ	FLNT	Mon, Jul 8, 2019	71.23	71.35	71.22	71.27
2040	NASDAQ	FLNT	Fri, Jul 5, 2019	71.36	71.66	71.30	71.65
2039	NASDAQ	FLNT	Wed, Jul 3, 2019	71.26	71.73	71.26	71.73
2038	NASDAQ	FLNT	Tue, Jul 2, 2019	71.10	71.14	70.78	71.13
2037	NASDAQ	FLNT	Mon, Jul 1, 2019	71.18	71.32	70.71	71.00
2036	NASDAQ	FLNT	Fri, Jun 28, 2019	70.26	70.52	70.13	70.45
2035	NASDAQ	FLNT	Thu, Jun 27, 2019	69.82	70.06	69.82	69.97
2034	NASDAQ	FLNT	Wed, Jun 26, 2019	69.98	70.16	69.67	69.67
2033	NASDAQ	FLNT	Tue, Jun 25, 2019	70.43	70.43	69.80	69.80
2032	NASDAQ	FLNT	Mon, Jun 24, 2019	70.99	71.08	70.76	70.45
2031	NASDAQ	FLNT	Fri, Jun 21, 2019	71.23	71.26	70.93	70.94
2030	NASDAQ	FLNT	Thu, Jun 20, 2019	71.16	71.25	70.63	71.23
2029	NASDAQ	FLNT	Wed, Jun 19, 2019	70.30	70.66	70.29	70.53
2028	NASDAQ	FLNT	Tue, Jun 18, 2019	70.04	70.57	70.04	70.34
2027	NASDAQ	FLNT	Mon, Jun 17, 2019	69.39	69.74	69.39	69.50
2026	NASDAQ	FLNT	Fri, Jun 14, 2019	69.50	69.67	69.36	69.43
2025	NASDAQ	FLNT	Thu, Jun 13, 2019	69.57	69.63	69.45	69.50
2024	NASDAQ	FLNT	Wed, Jun 12, 2019	69.35	69.46	69.26	69.27
2023	NASDAQ	FLNT	Tue, Jun 11, 2019	69.91	70.00	69.32	69.43
2022	NASDAQ	FLNT	Mon, Jun 10, 2019	69.54	69.94	69.47	69.51
2021	NASDAQ	FLNT	Fri, Jun 7, 2019	68.77	69.52	68.77	69.24
2020	NASDAQ	FLNT	Thu, Jun 6, 2019	68.44	68.70	68.20	68.61
2019	NASDAQ	FLNT	Wed, Jun 5, 2019	68.08	68.32	67.67	68.26
2018	NASDAQ	FLNT	Tue, Jun 4, 2019	66.97	67.76	66.93	67.76
2017	NASDAQ	FLNT	Mon, Jun 3, 2019	66.45	66.82	66.06	66.41
2016	NASDAQ	FLNT	Fri, May 31, 2019	66.50	66.88	66.42	66.51
2015	NASDAQ	FLNT	Thu, May 30, 2019	67.30	67.56	67.02	67.22
2014	NASDAQ	FLNT	Wed, May 29, 2019	67.23	67.39	66.82	67.30
2013	NASDAQ	FLNT	Tue, May 28, 2019	68.28	68.52	67.69	67.69
2012	NASDAQ	FLNT	Fri, May 24, 2019	68.50	68.67	68.12	68.28
2011	NASDAQ	FLNT	Thu, May 23, 2019	68.52	68.52	67.86	68.19
2010	NASDAQ	FLNT	Wed, May 22, 2019	69.12	69.33	68.98	69.04
2009	NASDAQ	FLNT	Tue, May 21, 2019	69.07	69.50	69.07	69.34
2008	NASDAQ	FLNT	Mon, May 20, 2019	68.82	69.08	68.51	68.74
2007	NASDAQ	FLNT	Fri, May 17, 2019	69.18	69.81	69.14	69.16
2006	NASDAQ	FLNT	Thu, May 16, 2019	69.74	69.96	69.55	69.68
2005	NASDAQ	FLNT	Wed, May 15, 2019	68.37	69.28	68.37	69.13
2004	NASDAQ	FLNT	Tue, May 14, 2019	68.33	69.19	68.32	68.77
2003	NASDAQ	FLNT	Mon, May 13, 2019	68.60	68.77	67.91	68.15
2002	NASDAQ	FLNT	Fri, May 10, 2019	69.33	70.01	68.50	69.81
2001	NASDAQ	FLNT	Thu, May 9, 2019	69.00	69.66	68.72	69.55
2000	NASDAQ	FLNT	Wed, May 8, 2019	69.52	70.12	69.52	69.62
1999	NASDAQ	FLNT	Tue, May 7, 2019	70.17	70.35	69.36	69.71
1998	NASDAQ	FLNT	Mon, May 6, 2019	69.89	71.00	69.89	70.86
1997	NASDAQ	FLNT	Fri, May 3, 2019	70.93	71.22	70.83	71.13
1996	NASDAQ	FLNT	Thu, May 2, 2019	70.71	70.91	70.30	70.55
1995	NASDAQ	FLNT	Wed, May 1, 2019	71.50	71.50	70.66	70.66
1994	NASDAQ	FLNT	Tue, Apr 30, 2019	71.04	71.34	70.76	71.34
1993	NASDAQ	FLNT	Mon, Apr 29, 2019	71.05	71.44	71.05	71.18
1992	NASDAQ	FLNT	Fri, Apr 26, 2019	70.65	71.12	70.65	71.06
1991	NASDAQ	FLNT	Thu, Apr 25, 2019	70.86	70.98	70.51	70.71
1990	NASDAQ	FLNT	Wed, Apr 24, 2019	70.89	71.07	70.67	70.78
1989	NASDAQ	FLNT	Tue, Apr 23, 2019	70.43	71.10	70.43	71.00
1988	NASDAQ	FLNT	Mon, Apr 22, 2019	70.02	70.37	70.02	70.31
1987	NASDAQ	FLNT	Thu, Apr 18, 2019	70.26	70.36	70.02	70.31
1986	NASDAQ	FLNT	Wed, Apr 17, 2019	70.63	70.63	70.08	70.20
1985	NASDAQ	FLNT	Tue, Apr 16, 2019	70.40	70.45	70.18	70.25
1984	NASDAQ	FLNT	Mon, Apr 15, 2019	70.37	70.50	70.15	70.30
1983	NASDAQ	FLNT	Fri, Apr 12, 2019	70.43	70.47	70.22	70.47
1982	NASDAQ	FLNT	Thu, Apr 11, 2019	69.98	70.04	69.81	69.90
1981	NASDAQ	FLNT	Wed, Apr 10, 2019	69.57	70.00	69.57	70.00
1980	NASDAQ	FLNT	Tue, Apr 9, 2019	69.63	69.78	69.45	69.53
1979	NASDAQ	FLNT	Mon, Apr 8, 2019	69.75	69.97	69.64	69.96
1978	NASDAQ	FLNT	Fri, Apr 5, 2019	69.77	69.88	69.71	69.86
1977	NASDAQ	FLNT	Thu, Apr 4, 2019	69.55	69.58	69.27	69.50
1976	NASDAQ	FLNT	Wed, Apr 3, 2019	69.54	69.77	69.25	69.37
1975	NASDAQ	FLNT	Tue, Apr 2, 2019	69.18	69.34	69.14	69.29
1974	NASDAQ	FLNT	Mon, Apr 1, 2019	69.00	69.41	68.98	69.41
1973	NASDAQ	FLNT	Fri, Mar 29, 2019	68.28	68.48	68.28	68.40
1972	NASDAQ	FLNT	Thu, Mar 28, 2019	68.00	68.14	67.77	68.13
1971	NASDAQ	FLNT	Wed, Mar 27, 2019	68.27	68.33	67.42	67.81
1970	NASDAQ	FLNT	Tue, Mar 26, 2019	68.00	68.40	67.88	68.17
1969	NASDAQ	FLNT	Mon, Mar 25, 2019	67.55	67.85	67.31	67.61
1968	NASDAQ	FLNT	Fri, Mar 22, 2019	68.69	68.79	67.69	67.75
1967	NASDAQ	FLNT	Thu, Mar 21, 2019	67.91	69.06	67.91	68.98
1966	NASDAQ	FLNT	Wed, Mar 20, 2019	68.60	68.75	68.12	68.28
1965	NASDAQ	FLNT	Tue, Mar 19, 2019	69.03	69.26	68.57	68.59
1964	NASDAQ	FLNT	Mon, Mar 18, 2019	68.58	68.91	68.58	68.86
1963	NASDAQ	FLNT	Fri, Mar 15, 2019	68.33	68.79	68.33	68.55
1962	NASDAQ	FLNT	Thu, Mar 14, 2019	68.35	68.41	68.20	68.26
1961	NASDAQ	FLNT	Wed, Mar 13, 2019	68.04	68.59	68.04	68.24
1960	NASDAQ	FLNT	Tue, Mar 12, 2019	67.91	68.00	67.78	67.87
1959	NASDAQ	FLNT	Mon, Mar 11, 2019	66.65	67.63	66.65	67.52
1958	NASDAQ	FLNT	Fri, Mar 8, 2019	66.16	66.66	66.16	66.66
1957	NASDAQ	FLNT	Thu, Mar 7, 2019	67.40	67.40	66.68	66.90
1956	NASDAQ	FLNT	Wed, Mar 6, 2019	67.93	67.93	67.36	67.36
1955	NASDAQ	FLNT	Tue, Mar 5, 2019	67.78	68.07	67.78	67.96
1954	NASDAQ	FLNT	Mon, Mar 4, 2019	68.72	68.72	67.46	67.95
1953	NASDAQ	FLNT	Fri, Mar 1, 2019	68.44	68.55	68.03	68.37
1952	NASDAQ	FLNT	Thu, Feb 28, 2019	68.13	68.24	68.02	68.07
1951	NASDAQ	FLNT	Wed, Feb 27, 2019	68.08	68.32	67.92	68.26
1950	NASDAQ	FLNT	Tue, Feb 26, 2019	68.06	68.38	68.06	68.14
1949	NASDAQ	FLNT	Mon, Feb 25, 2019	68.63	68.71	68.19	68.19
1948	NASDAQ	FLNT	Fri, Feb 22, 2019	67.99	68.19	67.91	68.19
1947	NASDAQ	FLNT	Thu, Feb 21, 2019	68.09	68.09	67.49	67.68
1946	NASDAQ	FLNT	Wed, Feb 20, 2019	67.88	68.15	67.88	68.09
1945	NASDAQ	FLNT	Tue, Feb 19, 2019	67.38	67.99	67.38	67.84
1944	NASDAQ	FLNT	Fri, Feb 15, 2019	67.54	67.66	67.39	67.66
1943	NASDAQ	FLNT	Thu, Feb 14, 2019	66.62	67.14	66.55	66.85
1942	NASDAQ	FLNT	Wed, Feb 13, 2019	66.90	67.21	66.90	67.03
1941	NASDAQ	FLNT	Tue, Feb 12, 2019	66.53	66.86	66.48	66.76
1940	NASDAQ	FLNT	Mon, Feb 11, 2019	66.29	66.29	65.89	66.01
1939	NASDAQ	FLNT	Fri, Feb 8, 2019	65.59	66.02	65.45	66.02
1938	NASDAQ	FLNT	Thu, Feb 7, 2019	66.16	66.42	65.66	66.03
1937	NASDAQ	FLNT	Wed, Feb 6, 2019	66.84	66.91	66.61	66.74
1936	NASDAQ	FLNT	Tue, Feb 5, 2019	66.59	66.92	66.53	66.87
1935	NASDAQ	FLNT	Mon, Feb 4, 2019	65.95	66.53	65.95	66.52
1934	NASDAQ	FLNT	Fri, Feb 1, 2019	66.19	66.50	65.95	66.17
1933	NASDAQ	FLNT	Thu, Jan 31, 2019	65.52	66.34	65.52	66.22
1932	NASDAQ	FLNT	Wed, Jan 30, 2019	65.23	65.76	64.90	65.63
1931	NASDAQ	FLNT	Tue, Jan 29, 2019	65.05	65.05	64.54	64.68
1930	NASDAQ	FLNT	Mon, Jan 28, 2019	64.70	64.90	64.43	64.88
1929	NASDAQ	FLNT	Fri, Jan 25, 2019	64.99	65.40	64.99	65.20
1928	NASDAQ	FLNT	Thu, Jan 24, 2019	64.60	64.72	64.30	64.67
1927	NASDAQ	FLNT	Wed, Jan 23, 2019	64.76	64.76	63.90	64.51
1926	NASDAQ	FLNT	Tue, Jan 22, 2019	65.12	65.12	64.04	64.42
1925	NASDAQ	FLNT	Fri, Jan 18, 2019	64.99	65.42	64.74	65.28
1924	NASDAQ	FLNT	Thu, Jan 17, 2019	63.77	64.68	63.77	64.41
1923	NASDAQ	FLNT	Wed, Jan 16, 2019	63.84	64.22	63.84	64.04
1922	NASDAQ	FLNT	Tue, Jan 15, 2019	63.26	63.89	63.26	63.83
1921	NASDAQ	FLNT	Mon, Jan 14, 2019	63.10	63.30	62.89	63.21
1920	NASDAQ	FLNT	Fri, Jan 11, 2019	63.24	63.52	63.04	63.49
1919	NASDAQ	FLNT	Thu, Jan 10, 2019	62.63	63.53	62.63	63.44
1918	NASDAQ	FLNT	Wed, Jan 9, 2019	63.05	63.37	62.88	63.20
1917	NASDAQ	FLNT	Tue, Jan 8, 2019	62.80	62.80	62.03	62.72
1916	NASDAQ	FLNT	Mon, Jan 7, 2019	61.79	62.45	61.50	62.11
1915	NASDAQ	FLNT	Fri, Jan 4, 2019	60.01	61.58	60.01	61.49
1914	NASDAQ	FLNT	Thu, Jan 3, 2019	60.47	60.47	59.37	59.41
1913	NASDAQ	FLNT	Wed, Jan 2, 2019	59.79	61.00	59.38	60.77
1912	NASDAQ	FLNT	Mon, Dec 31, 2018	60.46	60.64	60.02	60.62
1911	NASDAQ	FLNT	Fri, Dec 28, 2018	60.49	60.98	59.86	60.07
1910	NASDAQ	FLNT	Thu, Dec 27, 2018	59.00	60.23	58.08	60.23
1909	NASDAQ	FLNT	Wed, Dec 26, 2018	57.05	59.68	56.69	59.68
1908	NASDAQ	FLNT	Mon, Dec 24, 2018	58.08	58.65	57.10	56.88
1907	NASDAQ	FLNT	Fri, Dec 21, 2018	59.73	60.86	58.58	58.78
1906	NASDAQ	FLNT	Thu, Dec 20, 2018	60.55	61.06	59.49	60.10
1905	NASDAQ	FLNT	Wed, Dec 19, 2018	62.04	62.92	60.68	61.23
1904	NASDAQ	FLNT	Tue, Dec 18, 2018	62.29	62.62	61.70	62.27
1903	NASDAQ	FLNT	Mon, Dec 17, 2018	62.90	63.36	61.58	61.95
1902	NASDAQ	FLNT	Fri, Dec 14, 2018	63.85	64.26	63.21	63.41
1901	NASDAQ	FLNT	Thu, Dec 13, 2018	64.96	64.98	64.23	64.61
1900	NASDAQ	FLNT	Wed, Dec 12, 2018	65.12	65.55	64.63	64.63
1899	NASDAQ	FLNT	Tue, Dec 11, 2018	65.06	65.28	64.00	64.31
1898	NASDAQ	FLNT	Mon, Dec 10, 2018	64.24	64.57	63.07	64.45
1897	NASDAQ	FLNT	Fri, Dec 7, 2018	65.53	66.14	64.19	64.35
1896	NASDAQ	FLNT	Thu, Dec 6, 2018	64.88	65.84	63.95	65.79
1895	NASDAQ	FLNT	Tue, Dec 4, 2018	67.77	67.97	65.72	65.78
1894	NASDAQ	FLNT	Mon, Dec 3, 2018	68.09	68.45	67.75	68.18
1893	NASDAQ	FLNT	Fri, Nov 30, 2018	66.61	67.40	66.61	67.34
1892	NASDAQ	FLNT	Thu, Nov 29, 2018	66.79	67.31	66.62	66.94
1891	NASDAQ	FLNT	Wed, Nov 28, 2018	65.91	67.18	65.74	67.09
1890	NASDAQ	FLNT	Tue, Nov 27, 2018	65.33	65.65	65.30	65.65
1889	NASDAQ	FLNT	Mon, Nov 26, 2018	64.91	65.59	64.91	65.59
1888	NASDAQ	FLNT	Fri, Nov 23, 2018	64.57	64.83	64.44	64.53
1887	NASDAQ	FLNT	Wed, Nov 21, 2018	64.96	65.45	64.96	65.03
1886	NASDAQ	FLNT	Tue, Nov 20, 2018	64.55	65.33	64.43	64.70
1885	NASDAQ	FLNT	Mon, Nov 19, 2018	66.85	66.85	65.49	65.74
1884	NASDAQ	FLNT	Fri, Nov 16, 2018	66.55	67.25	66.55	67.08
1883	NASDAQ	FLNT	Thu, Nov 15, 2018	66.11	67.03	65.50	66.81
1882	NASDAQ	FLNT	Wed, Nov 14, 2018	67.47	67.56	65.93	66.30
1881	NASDAQ	FLNT	Tue, Nov 13, 2018	67.33	67.75	66.76	66.90
1880	NASDAQ	FLNT	Mon, Nov 12, 2018	67.96	67.97	67.03	67.08
1879	NASDAQ	FLNT	Fri, Nov 9, 2018	68.84	68.91	68.22	68.62
1878	NASDAQ	FLNT	Thu, Nov 8, 2018	69.26	69.48	69.00	69.30
1877	NASDAQ	FLNT	Wed, Nov 7, 2018	68.57	69.53	68.57	69.47
1876	NASDAQ	FLNT	Tue, Nov 6, 2018	67.62	68.11	67.54	68.09
1875	NASDAQ	FLNT	Mon, Nov 5, 2018	67.53	67.90	67.22	67.69
1874	NASDAQ	FLNT	Fri, Nov 2, 2018	68.01	68.24	66.85	67.28
1873	NASDAQ	FLNT	Thu, Nov 1, 2018	67.18	67.82	67.12	67.75
1872	NASDAQ	FLNT	Wed, Oct 31, 2018	67.06	67.59	67.01	67.12
1871	NASDAQ	FLNT	Tue, Oct 30, 2018	65.11	66.30	65.11	66.30
1870	NASDAQ	FLNT	Mon, Oct 29, 2018	66.15	66.75	64.24	65.13
1869	NASDAQ	FLNT	Fri, Oct 26, 2018	65.23	66.11	64.68	65.29
1868	NASDAQ	FLNT	Thu, Oct 25, 2018	65.53	66.70	65.37	66.46
1867	NASDAQ	FLNT	Wed, Oct 24, 2018	67.22	67.22	64.98	64.98
1866	NASDAQ	FLNT	Tue, Oct 23, 2018	66.72	67.59	66.25	67.37
1865	NASDAQ	FLNT	Mon, Oct 22, 2018	68.18	68.38	67.80	67.80
1864	NASDAQ	FLNT	Fri, Oct 19, 2018	68.88	68.88	68.08	68.21
1863	NASDAQ	FLNT	Thu, Oct 18, 2018	68.75	69.09	68.02	68.27
1862	NASDAQ	FLNT	Wed, Oct 17, 2018	69.26	69.47	68.66	69.26
1861	NASDAQ	FLNT	Tue, Oct 16, 2018	68.32	69.41	68.32	69.34
1860	NASDAQ	FLNT	Mon, Oct 15, 2018	68.03	68.49	67.91	67.91
1859	NASDAQ	FLNT	Fri, Oct 12, 2018	68.50	68.50	67.37	68.33
1858	NASDAQ	FLNT	Thu, Oct 11, 2018	68.66	68.97	67.32	67.54
1857	NASDAQ	FLNT	Wed, Oct 10, 2018	71.04	71.04	69.00	69.02
1856	NASDAQ	FLNT	Tue, Oct 9, 2018	71.39	71.60	71.15	71.28
1855	NASDAQ	FLNT	Mon, Oct 8, 2018	71.10	71.46	70.87	71.35
1854	NASDAQ	FLNT	Fri, Oct 5, 2018	71.83	71.83	71.16	71.41
1853	NASDAQ	FLNT	Thu, Oct 4, 2018	72.33	72.33	71.45	71.83
1852	NASDAQ	FLNT	Wed, Oct 3, 2018	72.60	72.60	72.25	72.34
1851	NASDAQ	FLNT	Tue, Oct 2, 2018	72.30	72.46	72.14	72.25
1850	NASDAQ	FLNT	Mon, Oct 1, 2018	72.52	72.68	72.21	72.35
1849	NASDAQ	FLNT	Fri, Sep 28, 2018	72.08	72.32	72.08	72.23
1848	NASDAQ	FLNT	Thu, Sep 27, 2018	72.15	72.46	72.14	72.19
1847	NASDAQ	FLNT	Wed, Sep 26, 2018	72.37	72.58	72.00	72.00
1846	NASDAQ	FLNT	Tue, Sep 25, 2018	72.61	72.67	72.46	72.22
1845	NASDAQ	FLNT	Mon, Sep 24, 2018	72.62	72.62	72.37	72.49
1844	NASDAQ	FLNT	Fri, Sep 21, 2018	72.85	72.92	72.72	72.75
1843	NASDAQ	FLNT	Thu, Sep 20, 2018	72.60	72.79	72.52	72.68
1842	NASDAQ	FLNT	Wed, Sep 19, 2018	72.26	72.30	72.15	72.19
1841	NASDAQ	FLNT	Tue, Sep 18, 2018	71.99	72.26	71.86	72.15
1840	NASDAQ	FLNT	Mon, Sep 17, 2018	72.12	72.12	71.64	71.69
1839	NASDAQ	FLNT	Fri, Sep 14, 2018	71.94	72.13	71.89	72.11
1838	NASDAQ	FLNT	Thu, Sep 13, 2018	71.82	72.03	71.82	71.98
1837	NASDAQ	FLNT	Wed, Sep 12, 2018	71.54	71.77	71.42	71.73
1836	NASDAQ	FLNT	Tue, Sep 11, 2018	71.19	71.77	71.19	71.64
1835	NASDAQ	FLNT	Mon, Sep 10, 2018	71.49	71.67	71.42	71.48
1834	NASDAQ	FLNT	Fri, Sep 7, 2018	71.27	71.55	71.19	71.27
1833	NASDAQ	FLNT	Thu, Sep 6, 2018	71.72	71.89	71.25	71.44
1832	NASDAQ	FLNT	Wed, Sep 5, 2018	71.84	71.87	71.50	71.74
1831	NASDAQ	FLNT	Tue, Sep 4, 2018	72.08	72.08	71.74	72.07
1830	NASDAQ	FLNT	Fri, Aug 31, 2018	72.07	72.23	71.90	72.15
1829	NASDAQ	FLNT	Thu, Aug 30, 2018	72.27	72.40	71.96	72.17
1828	NASDAQ	FLNT	Wed, Aug 29, 2018	72.00	72.41	72.00	72.34
1827	NASDAQ	FLNT	Tue, Aug 28, 2018	72.01	72.09	71.87	72.01
1826	NASDAQ	FLNT	Mon, Aug 27, 2018	71.67	72.09	71.67	72.00
1825	NASDAQ	FLNT	Fri, Aug 24, 2018	71.03	71.44	71.03	71.42
1824	NASDAQ	FLNT	Thu, Aug 23, 2018	70.95	71.23	70.87	71.02
1823	NASDAQ	FLNT	Wed, Aug 22, 2018	71.08	71.22	71.01	71.16
1822	NASDAQ	FLNT	Tue, Aug 21, 2018	71.02	71.42	71.02	71.18
1821	NASDAQ	FLNT	Mon, Aug 20, 2018	70.93	71.06	70.79	70.97
1820	NASDAQ	FLNT	Fri, Aug 17, 2018	70.39	70.83	70.31	70.68
1819	NASDAQ	FLNT	Thu, Aug 16, 2018	70.20	70.74	70.20	70.48
1818	NASDAQ	FLNT	Wed, Aug 15, 2018	70.00	70.00	69.49	69.91
1817	NASDAQ	FLNT	Tue, Aug 14, 2018	70.21	70.56	70.14	70.49
1816	NASDAQ	FLNT	Mon, Aug 13, 2018	70.22	70.46	69.88	69.88
1815	NASDAQ	FLNT	Fri, Aug 10, 2018	70.25	70.41	70.04	70.20
1814	NASDAQ	FLNT	Thu, Aug 9, 2018	70.91	70.91	70.77	70.77
1813	NASDAQ	FLNT	Wed, Aug 8, 2018	71.00	71.01	70.66	70.81
1812	NASDAQ	FLNT	Tue, Aug 7, 2018	70.69	70.87	70.60	70.73
1811	NASDAQ	FLNT	Mon, Aug 6, 2018	70.00	70.42	70.00	70.35
1810	NASDAQ	FLNT	Fri, Aug 3, 2018	69.96	70.13	69.84	70.13
1809	NASDAQ	FLNT	Thu, Aug 2, 2018	69.02	69.81	68.94	69.76
1808	NASDAQ	FLNT	Wed, Aug 1, 2018	69.58	69.75	69.20	69.42
1807	NASDAQ	FLNT	Tue, Jul 31, 2018	69.47	69.64	69.30	69.56
1806	NASDAQ	FLNT	Mon, Jul 30, 2018	69.48	69.52	69.08	69.16
1805	NASDAQ	FLNT	Fri, Jul 27, 2018	69.93	70.06	69.36	69.55
1804	NASDAQ	FLNT	Thu, Jul 26, 2018	69.83	70.15	69.83	69.93
1803	NASDAQ	FLNT	Wed, Jul 25, 2018	69.44	70.18	69.44	70.11
1802	NASDAQ	FLNT	Tue, Jul 24, 2018	69.79	70.00	69.37	69.63
1801	NASDAQ	FLNT	Mon, Jul 23, 2018	69.21	69.54	69.21	69.50
1800	NASDAQ	FLNT	Fri, Jul 20, 2018	69.55	69.59	69.40	69.42
1799	NASDAQ	FLNT	Thu, Jul 19, 2018	69.55	69.69	69.51	69.55
1798	NASDAQ	FLNT	Wed, Jul 18, 2018	69.67	69.81	69.50	69.81
1797	NASDAQ	FLNT	Tue, Jul 17, 2018	69.37	69.67	69.25	69.62
1796	NASDAQ	FLNT	Mon, Jul 16, 2018	69.35	69.43	69.29	69.37
1795	NASDAQ	FLNT	Fri, Jul 13, 2018	69.35	69.56	69.34	69.44
1794	NASDAQ	FLNT	Thu, Jul 12, 2018	69.28	69.40	69.13	69.35
1793	NASDAQ	FLNT	Wed, Jul 11, 2018	69.09	69.12	68.78	68.86
1792	NASDAQ	FLNT	Tue, Jul 10, 2018	69.32	69.49	69.25	69.49
1791	NASDAQ	FLNT	Mon, Jul 9, 2018	68.63	69.28	68.63	69.28
1790	NASDAQ	FLNT	Fri, Jul 6, 2018	67.89	68.67	67.89	68.64
1789	NASDAQ	FLNT	Thu, Jul 5, 2018	67.83	67.84	67.47	67.84
1788	NASDAQ	FLNT	Tue, Jul 3, 2018	67.90	67.90	67.34	67.35
1787	NASDAQ	FLNT	Mon, Jul 2, 2018	67.18	67.53	66.96	67.52
1786	NASDAQ	FLNT	Fri, Jun 29, 2018	67.96	68.23	67.53	67.53
1785	NASDAQ	FLNT	Thu, Jun 28, 2018	66.94	67.73	66.94	67.55
1784	NASDAQ	FLNT	Wed, Jun 27, 2018	67.99	68.26	67.14	67.14
1783	NASDAQ	FLNT	Tue, Jun 26, 2018	67.64	67.99	67.58	67.78
1782	NASDAQ	FLNT	Mon, Jun 25, 2018	68.09	68.21	67.15	67.63
1781	NASDAQ	FLNT	Fri, Jun 22, 2018	68.74	68.74	68.45	68.45
1780	NASDAQ	FLNT	Thu, Jun 21, 2018	68.67	68.79	68.32	68.52
1779	NASDAQ	FLNT	Wed, Jun 20, 2018	68.76	68.97	68.69	68.83
1778	NASDAQ	FLNT	Tue, Jun 19, 2018	68.79	68.93	68.44	68.84
1777	NASDAQ	FLNT	Mon, Jun 18, 2018	68.70	69.16	68.70	69.12
1776	NASDAQ	FLNT	Fri, Jun 15, 2018	69.04	69.34	68.89	69.34
1775	NASDAQ	FLNT	Thu, Jun 14, 2018	69.41	69.54	69.30	69.41
1774	NASDAQ	FLNT	Wed, Jun 13, 2018	69.61	69.62	69.28	69.30
1773	NASDAQ	FLNT	Tue, Jun 12, 2018	69.65	69.68	69.40	69.60
1772	NASDAQ	FLNT	Mon, Jun 11, 2018	69.54	69.67	69.41	69.41
1771	NASDAQ	FLNT	Fri, Jun 8, 2018	69.14	69.41	69.02	69.41
1770	NASDAQ	FLNT	Thu, Jun 7, 2018	69.31	69.31	68.99	69.14
1769	NASDAQ	FLNT	Wed, Jun 6, 2018	68.87	69.20	68.59	69.20
1768	NASDAQ	FLNT	Tue, Jun 5, 2018	68.68	68.71	68.38	68.67
1767	NASDAQ	FLNT	Mon, Jun 4, 2018	68.37	68.64	68.37	68.61
1766	NASDAQ	FLNT	Fri, Jun 1, 2018	68.15	68.36	68.06	68.26
1765	NASDAQ	FLNT	Thu, May 31, 2018	68.00	68.00	67.47	67.65
1764	NASDAQ	FLNT	Wed, May 30, 2018	67.46	68.17	67.46	68.04
1763	NASDAQ	FLNT	Tue, May 29, 2018	67.54	67.70	66.85	67.23
1762	NASDAQ	FLNT	Fri, May 25, 2018	68.07	68.11	67.85	68.04
1761	NASDAQ	FLNT	Thu, May 24, 2018	68.15	68.22	67.64	68.18
1760	NASDAQ	FLNT	Wed, May 23, 2018	67.80	68.20	67.70	68.19
1759	NASDAQ	FLNT	Tue, May 22, 2018	68.46	68.53	68.03	68.07
1758	NASDAQ	FLNT	Mon, May 21, 2018	68.08	68.34	68.08	68.17
1757	NASDAQ	FLNT	Fri, May 18, 2018	67.90	67.91	67.72	67.72
1756	NASDAQ	FLNT	Thu, May 17, 2018	67.78	68.18	67.75	68.01
1755	NASDAQ	FLNT	Wed, May 16, 2018	67.73	68.10	67.73	68.02
1754	NASDAQ	FLNT	Tue, May 15, 2018	67.81	67.81	67.43	67.48
1753	NASDAQ	FLNT	Mon, May 14, 2018	68.02	68.32	67.90	68.04
1752	NASDAQ	FLNT	Fri, May 11, 2018	67.96	68.10	67.75	67.89
1751	NASDAQ	FLNT	Thu, May 10, 2018	67.43	68.01	67.43	67.97
1750	NASDAQ	FLNT	Wed, May 9, 2018	66.93	67.40	66.78	67.34
1749	NASDAQ	FLNT	Tue, May 8, 2018	66.45	66.60	66.37	66.56
1748	NASDAQ	FLNT	Mon, May 7, 2018	66.84	66.92	66.51	66.68
1747	NASDAQ	FLNT	Fri, May 4, 2018	65.53	66.70	65.53	66.56
1746	NASDAQ	FLNT	Thu, May 3, 2018	65.67	65.90	65.08	65.64
1745	NASDAQ	FLNT	Wed, May 2, 2018	66.49	66.67	66.00	66.05
1744	NASDAQ	FLNT	Tue, May 1, 2018	66.38	66.57	65.98	66.55
1743	NASDAQ	FLNT	Mon, Apr 30, 2018	67.21	67.40	66.44	66.44
1742	NASDAQ	FLNT	Fri, Apr 27, 2018	67.37	67.37	66.91	67.18
1741	NASDAQ	FLNT	Thu, Apr 26, 2018	66.75	67.29	66.61	67.13
1740	NASDAQ	FLNT	Wed, Apr 25, 2018	66.12	66.63	65.69	66.42
1739	NASDAQ	FLNT	Tue, Apr 24, 2018	67.33	67.33	65.83	66.19
1738	NASDAQ	FLNT	Mon, Apr 23, 2018	67.24	67.35	66.83	66.98
1737	NASDAQ	FLNT	Fri, Apr 20, 2018	67.54	67.57	66.87	66.92
1736	NASDAQ	FLNT	Thu, Apr 19, 2018	67.78	67.90	67.38	67.63
1735	NASDAQ	FLNT	Wed, Apr 18, 2018	68.14	68.35	68.06	68.15
1734	NASDAQ	FLNT	Tue, Apr 17, 2018	67.71	68.13	67.66	67.96
1733	NASDAQ	FLNT	Mon, Apr 16, 2018	66.91	67.53	66.91	67.36
1732	NASDAQ	FLNT	Fri, Apr 13, 2018	67.31	67.31	66.51	66.72
1731	NASDAQ	FLNT	Thu, Apr 12, 2018	66.89	67.18	66.84	66.96
1730	NASDAQ	FLNT	Wed, Apr 11, 2018	66.39	66.93	66.39	66.42
1729	NASDAQ	FLNT	Tue, Apr 10, 2018	66.48	66.95	66.36	66.73
1728	NASDAQ	FLNT	Mon, Apr 9, 2018	66.05	66.72	65.71	65.71
1727	NASDAQ	FLNT	Fri, Apr 6, 2018	66.51	66.78	65.08	65.57
1726	NASDAQ	FLNT	Thu, Apr 5, 2018	66.98	67.16	66.66	66.98
1725	NASDAQ	FLNT	Wed, Apr 4, 2018	64.54	66.66	64.49	66.58
1724	NASDAQ	FLNT	Tue, Apr 3, 2018	65.21	65.70	64.77	65.55
1723	NASDAQ	FLNT	Mon, Apr 2, 2018	66.09	66.21	64.24	64.41
1722	NASDAQ	FLNT	Thu, Mar 29, 2018	65.94	66.76	65.68	66.53
1721	NASDAQ	FLNT	Wed, Mar 28, 2018	65.59	66.04	65.28	65.54
1720	NASDAQ	FLNT	Tue, Mar 27, 2018	66.78	67.05	65.20	65.66
1719	NASDAQ	FLNT	Mon, Mar 26, 2018	49.21	49.68	48.67	49.66
1718	NASDAQ	FLNT	Fri, Mar 23, 2018	49.46	49.59	48.41	48.41
1717	NASDAQ	FLNT	Thu, Mar 22, 2018	50.32	50.39	49.52	49.53
1716	NASDAQ	FLNT	Wed, Mar 21, 2018	50.81	51.18	50.67	50.78
1715	NASDAQ	FLNT	Tue, Mar 20, 2018	50.95	50.97	50.80	50.72
1714	NASDAQ	FLNT	Mon, Mar 19, 2018	51.33	51.33	50.52	50.86
1713	NASDAQ	FLNT	Fri, Mar 16, 2018	51.40	51.65	51.40	51.51
1712	NASDAQ	FLNT	Thu, Mar 15, 2018	51.57	51.61	51.27	51.35
1711	NASDAQ	FLNT	Wed, Mar 14, 2018	51.94	51.94	51.34	51.38
1710	NASDAQ	FLNT	Tue, Mar 13, 2018	52.37	52.37	51.69	51.69
1709	NASDAQ	FLNT	Mon, Mar 12, 2018	52.24	52.24	52.00	52.01
1708	NASDAQ	FLNT	Fri, Mar 9, 2018	51.67	52.11	51.50	52.11
1707	NASDAQ	FLNT	Thu, Mar 8, 2018	51.22	51.26	50.95	51.26
1706	NASDAQ	FLNT	Wed, Mar 7, 2018	50.45	51.07	50.45	51.02
1705	NASDAQ	FLNT	Tue, Mar 6, 2018	51.13	51.13	50.66	50.90
1704	NASDAQ	FLNT	Mon, Mar 5, 2018	50.04	51.00	50.03	50.85
1703	NASDAQ	FLNT	Fri, Mar 2, 2018	49.68	50.36	49.55	50.36
1702	NASDAQ	FLNT	Thu, Mar 1, 2018	50.61	50.86	49.67	50.00
1701	NASDAQ	FLNT	Wed, Feb 28, 2018	51.27	51.27	50.46	50.46
1700	NASDAQ	FLNT	Tue, Feb 27, 2018	51.76	51.82	50.97	50.97
1699	NASDAQ	FLNT	Mon, Feb 26, 2018	51.39	51.65	51.24	51.64
1698	NASDAQ	FLNT	Fri, Feb 23, 2018	50.62	51.02	50.48	50.99
1697	NASDAQ	FLNT	Thu, Feb 22, 2018	50.36	50.80	50.25	50.25
1696	NASDAQ	FLNT	Wed, Feb 21, 2018	50.51	51.02	50.20	50.20
1695	NASDAQ	FLNT	Tue, Feb 20, 2018	50.54	50.93	50.46	50.61
1694	NASDAQ	FLNT	Fri, Feb 16, 2018	50.74	51.22	50.74	50.91
1693	NASDAQ	FLNT	Thu, Feb 15, 2018	50.49	50.70	50.13	50.68
1692	NASDAQ	FLNT	Wed, Feb 14, 2018	49.17	50.18	49.17	50.16
1691	NASDAQ	FLNT	Tue, Feb 13, 2018	49.04	49.50	49.04	49.46
1690	NASDAQ	FLNT	Mon, Feb 12, 2018	49.10	49.47	48.69	49.14
1689	NASDAQ	FLNT	Fri, Feb 9, 2018	48.49	48.64	46.96	48.58
1688	NASDAQ	FLNT	Thu, Feb 8, 2018	49.60	49.67	47.98	47.98
1687	NASDAQ	FLNT	Wed, Feb 7, 2018	49.64	50.43	49.61	49.61
1686	NASDAQ	FLNT	Tue, Feb 6, 2018	48.07	50.02	48.03	49.81
1685	NASDAQ	FLNT	Mon, Feb 5, 2018	50.49	51.00	48.83	49.04
1684	NASDAQ	FLNT	Fri, Feb 2, 2018	51.89	51.89	50.97	51.04
1683	NASDAQ	FLNT	Thu, Feb 1, 2018	51.97	52.34	51.97	52.15
1682	NASDAQ	FLNT	Wed, Jan 31, 2018	52.42	52.45	51.97	52.15
1681	NASDAQ	FLNT	Tue, Jan 30, 2018	52.41	52.41	52.12	52.12
1680	NASDAQ	FLNT	Mon, Jan 29, 2018	53.12	53.26	52.73	52.81
1679	NASDAQ	FLNT	Fri, Jan 26, 2018	52.85	53.15	52.74	53.14
1678	NASDAQ	FLNT	Thu, Jan 25, 2018	52.96	52.96	52.51	52.61
1677	NASDAQ	FLNT	Wed, Jan 24, 2018	52.94	52.97	52.50	52.70
1676	NASDAQ	FLNT	Tue, Jan 23, 2018	52.70	52.85	52.65	52.83
1675	NASDAQ	FLNT	Mon, Jan 22, 2018	52.16	52.64	52.16	52.64
1674	NASDAQ	FLNT	Fri, Jan 19, 2018	52.08	52.17	51.99	52.15
1673	NASDAQ	FLNT	Thu, Jan 18, 2018	52.08	52.09	51.87	51.92
1672	NASDAQ	FLNT	Wed, Jan 17, 2018	51.63	52.09	51.54	51.96
1671	NASDAQ	FLNT	Tue, Jan 16, 2018	51.96	52.11	51.37	51.45
1670	NASDAQ	FLNT	Fri, Jan 12, 2018	51.54	51.77	51.54	51.77
1669	NASDAQ	FLNT	Thu, Jan 11, 2018	51.23	51.46	51.07	51.46
1668	NASDAQ	FLNT	Wed, Jan 10, 2018	50.96	51.10	50.89	51.05
1667	NASDAQ	FLNT	Tue, Jan 9, 2018	51.07	51.27	51.01	51.09
1666	NASDAQ	FLNT	Mon, Jan 8, 2018	50.86	51.09	50.86	51.09
1665	NASDAQ	FLNT	Fri, Jan 5, 2018	50.80	50.93	50.72	50.93
1664	NASDAQ	FLNT	Thu, Jan 4, 2018	50.74	50.78	50.64	50.71
1663	NASDAQ	FLNT	Wed, Jan 3, 2018	50.38	50.57	50.27	50.57
1662	NASDAQ	FLNT	Tue, Jan 2, 2018	49.91	50.16	49.91	50.14
1661	NASDAQ	FLNT	Fri, Dec 29, 2017	50.09	50.09	49.75	49.75
1660	NASDAQ	FLNT	Thu, Dec 28, 2017	50.10	50.10	49.94	50.04
1659	NASDAQ	FLNT	Wed, Dec 27, 2017	49.87	50.00	49.87	49.87
1658	NASDAQ	FLNT	Tue, Dec 26, 2017	49.93	49.93	49.80	49.88
1657	NASDAQ	FLNT	Fri, Dec 22, 2017	50.12	50.12	50.02	49.94
1656	NASDAQ	FLNT	Thu, Dec 21, 2017	50.19	50.22	50.06	50.14
1655	NASDAQ	FLNT	Wed, Dec 20, 2017	50.29	50.29	50.00	50.07
1654	NASDAQ	FLNT	Tue, Dec 19, 2017	50.34	50.34	50.00	50.00
1653	NASDAQ	FLNT	Mon, Dec 18, 2017	50.12	50.26	50.12	50.22
1652	NASDAQ	FLNT	Fri, Dec 15, 2017	49.59	49.91	49.56	49.81
1651	NASDAQ	FLNT	Thu, Dec 14, 2017	49.58	49.84	49.34	49.34
1650	NASDAQ	FLNT	Wed, Dec 13, 2017	49.68	49.76	49.62	49.64
1649	NASDAQ	FLNT	Tue, Dec 12, 2017	49.72	49.76	49.60	49.71
1648	NASDAQ	FLNT	Mon, Dec 11, 2017	49.54	49.64	49.49	49.64
1647	NASDAQ	FLNT	Fri, Dec 8, 2017	49.42	49.47	49.30	49.40
1646	NASDAQ	FLNT	Thu, Dec 7, 2017	48.85	49.17	48.85	49.15
1645	NASDAQ	FLNT	Wed, Dec 6, 2017	48.79	49.03	48.79	48.90
1644	NASDAQ	FLNT	Tue, Dec 5, 2017	49.26	49.28	48.93	48.98
1643	NASDAQ	FLNT	Mon, Dec 4, 2017	49.43	49.56	49.27	49.30
1642	NASDAQ	FLNT	Fri, Dec 1, 2017	49.17	49.18	48.40	49.10
1641	NASDAQ	FLNT	Thu, Nov 30, 2017	48.90	49.36	48.90	49.14
1640	NASDAQ	FLNT	Wed, Nov 29, 2017	48.76	48.79	48.71	48.75
1639	NASDAQ	FLNT	Tue, Nov 28, 2017	48.32	48.63	48.25	48.63
1638	NASDAQ	FLNT	Mon, Nov 27, 2017	48.24	48.24	48.13	48.20
1637	NASDAQ	FLNT	Fri, Nov 24, 2017	48.32	48.32	48.18	48.27
1636	NASDAQ	FLNT	Wed, Nov 22, 2017	48.22	48.24	48.15	48.19
1635	NASDAQ	FLNT	Tue, Nov 21, 2017	48.09	48.25	48.07	48.17
1634	NASDAQ	FLNT	Mon, Nov 20, 2017	47.85	47.94	47.85	47.88
1633	NASDAQ	FLNT	Fri, Nov 17, 2017	47.83	47.93	47.83	47.84
1632	NASDAQ	FLNT	Thu, Nov 16, 2017	47.67	47.92	47.67	47.85
1631	NASDAQ	FLNT	Wed, Nov 15, 2017	47.60	47.62	47.34	47.50
1630	NASDAQ	FLNT	Tue, Nov 14, 2017	47.60	47.77	47.56	47.73
1629	NASDAQ	FLNT	Mon, Nov 13, 2017	47.65	47.91	47.62	47.84
1628	NASDAQ	FLNT	Fri, Nov 10, 2017	47.71	47.79	47.67	47.73
1627	NASDAQ	FLNT	Thu, Nov 9, 2017	47.56	47.79	47.53	47.77
1626	NASDAQ	FLNT	Wed, Nov 8, 2017	47.79	47.91	47.70	47.86
1625	NASDAQ	FLNT	Tue, Nov 7, 2017	47.96	47.97	47.73	47.76
1624	NASDAQ	FLNT	Mon, Nov 6, 2017	47.79	47.93	47.76	47.92
1623	NASDAQ	FLNT	Fri, Nov 3, 2017	47.68	47.79	47.59	47.73
1622	NASDAQ	FLNT	Thu, Nov 2, 2017	47.53	47.65	47.50	47.64
1621	NASDAQ	FLNT	Wed, Nov 1, 2017	47.71	47.71	47.54	47.57
1620	NASDAQ	FLNT	Tue, Oct 31, 2017	47.51	47.57	47.41	47.53
1619	NASDAQ	FLNT	Mon, Oct 30, 2017	47.53	47.53	47.35	47.45
1618	NASDAQ	FLNT	Fri, Oct 27, 2017	47.28	47.60	47.24	47.59
1617	NASDAQ	FLNT	Thu, Oct 26, 2017	47.28	47.39	47.26	47.27
1616	NASDAQ	FLNT	Wed, Oct 25, 2017	47.32	47.32	46.96	47.17
1615	NASDAQ	FLNT	Tue, Oct 24, 2017	47.38	47.53	47.38	47.47
1614	NASDAQ	FLNT	Mon, Oct 23, 2017	47.64	47.64	47.35	47.35
1613	NASDAQ	FLNT	Fri, Oct 20, 2017	47.45	47.56	47.39	47.51
1612	NASDAQ	FLNT	Thu, Oct 19, 2017	47.02	47.32	46.97	47.32
1611	NASDAQ	FLNT	Wed, Oct 18, 2017	47.27	47.29	47.18	47.19
1610	NASDAQ	FLNT	Tue, Oct 17, 2017	47.01	47.18	47.01	47.16
1609	NASDAQ	FLNT	Mon, Oct 16, 2017	47.12	47.13	47.01	47.07
1608	NASDAQ	FLNT	Fri, Oct 13, 2017	47.12	47.12	47.00	47.00
1607	NASDAQ	FLNT	Thu, Oct 12, 2017	47.00	47.08	46.94	46.98
1606	NASDAQ	FLNT	Wed, Oct 11, 2017	47.00	47.06	47.00	47.03
1605	NASDAQ	FLNT	Tue, Oct 10, 2017	47.00	47.04	46.94	47.00
1604	NASDAQ	FLNT	Mon, Oct 9, 2017	47.04	47.05	46.90	46.91
1603	NASDAQ	FLNT	Fri, Oct 6, 2017	46.99	47.09	46.96	47.06
1602	NASDAQ	FLNT	Thu, Oct 5, 2017	47.11	47.15	46.94	47.15
1601	NASDAQ	FLNT	Wed, Oct 4, 2017	46.92	46.99	46.84	46.94
1600	NASDAQ	FLNT	Tue, Oct 3, 2017	46.93	46.95	46.82	46.95
1599	NASDAQ	FLNT	Mon, Oct 2, 2017	46.73	46.88	46.73	46.88
1598	NASDAQ	FLNT	Fri, Sep 29, 2017	46.53	46.63	46.45	46.60
1597	NASDAQ	FLNT	Thu, Sep 28, 2017	46.27	46.50	46.27	46.49
1596	NASDAQ	FLNT	Wed, Sep 27, 2017	46.33	46.44	46.14	46.33
1595	NASDAQ	FLNT	Tue, Sep 26, 2017	46.40	46.43	46.32	46.12
1594	NASDAQ	FLNT	Mon, Sep 25, 2017	46.28	46.38	46.15	46.28
1593	NASDAQ	FLNT	Fri, Sep 22, 2017	46.24	46.33	46.18	46.31
1592	NASDAQ	FLNT	Thu, Sep 21, 2017	46.36	46.38	46.25	46.28
1591	NASDAQ	FLNT	Wed, Sep 20, 2017	46.33	46.39	46.16	46.38
1590	NASDAQ	FLNT	Tue, Sep 19, 2017	46.30	46.39	46.30	46.32
1589	NASDAQ	FLNT	Mon, Sep 18, 2017	46.43	46.46	46.24	46.28
1588	NASDAQ	FLNT	Fri, Sep 15, 2017	46.21	46.33	46.15	46.32
1587	NASDAQ	FLNT	Thu, Sep 14, 2017	46.24	46.28	46.15	46.24
1586	NASDAQ	FLNT	Wed, Sep 13, 2017	46.07	46.27	46.07	46.27
1585	NASDAQ	FLNT	Tue, Sep 12, 2017	46.13	46.20	46.05	46.20
1584	NASDAQ	FLNT	Mon, Sep 11, 2017	45.87	46.07	45.87	46.07
1583	NASDAQ	FLNT	Fri, Sep 8, 2017	45.65	45.66	45.60	45.60
1582	NASDAQ	FLNT	Thu, Sep 7, 2017	45.80	45.80	45.54	45.63
1581	NASDAQ	FLNT	Wed, Sep 6, 2017	45.66	45.73	45.54	45.69
1580	NASDAQ	FLNT	Tue, Sep 5, 2017	45.82	45.82	45.28	45.51
1579	NASDAQ	FLNT	Fri, Sep 1, 2017	45.86	45.95	45.83	45.92
1578	NASDAQ	FLNT	Thu, Aug 31, 2017	45.62	45.75	45.55	45.74
1577	NASDAQ	FLNT	Wed, Aug 30, 2017	45.17	45.53	45.17	45.49
1576	NASDAQ	FLNT	Tue, Aug 29, 2017	45.00	45.28	45.00	45.27
1575	NASDAQ	FLNT	Mon, Aug 28, 2017	45.32	45.32	45.09	45.19
1574	NASDAQ	FLNT	Fri, Aug 25, 2017	45.33	45.33	45.19	45.28
1573	NASDAQ	FLNT	Thu, Aug 24, 2017	45.28	45.28	45.04	45.13
1572	NASDAQ	FLNT	Wed, Aug 23, 2017	45.13	45.28	45.13	45.15
1571	NASDAQ	FLNT	Tue, Aug 22, 2017	44.97	45.28	44.97	45.28
1570	NASDAQ	FLNT	Mon, Aug 21, 2017	44.81	44.82	44.56	44.77
1569	NASDAQ	FLNT	Fri, Aug 18, 2017	44.75	44.94	44.65	44.80
1568	NASDAQ	FLNT	Thu, Aug 17, 2017	45.33	45.48	44.78	44.83
1567	NASDAQ	FLNT	Wed, Aug 16, 2017	45.45	45.60	45.38	45.50
1566	NASDAQ	FLNT	Tue, Aug 15, 2017	45.40	45.54	45.33	45.39
1565	NASDAQ	FLNT	Mon, Aug 14, 2017	45.33	45.45	45.33	45.36
1564	NASDAQ	FLNT	Fri, Aug 11, 2017	44.95	45.08	44.90	44.93
1563	NASDAQ	FLNT	Thu, Aug 10, 2017	45.51	45.51	44.95	44.98
1562	NASDAQ	FLNT	Wed, Aug 9, 2017	45.41	45.66	45.41	45.58
1561	NASDAQ	FLNT	Tue, Aug 8, 2017	45.54	45.91	45.54	45.64
1560	NASDAQ	FLNT	Mon, Aug 7, 2017	45.63	45.71	45.55	45.62
1559	NASDAQ	FLNT	Fri, Aug 4, 2017	45.63	45.63	45.46	45.51
1558	NASDAQ	FLNT	Thu, Aug 3, 2017	45.50	45.63	45.46	45.46
1557	NASDAQ	FLNT	Wed, Aug 2, 2017	45.77	45.77	45.53	45.61
1556	NASDAQ	FLNT	Tue, Aug 1, 2017	45.89	45.89	45.66	45.77
1555	NASDAQ	FLNT	Mon, Jul 31, 2017	45.67	45.75	45.62	45.71
1554	NASDAQ	FLNT	Fri, Jul 28, 2017	45.46	45.68	45.46	45.68
1553	NASDAQ	FLNT	Thu, Jul 27, 2017	45.75	45.79	45.37	45.54
1552	NASDAQ	FLNT	Wed, Jul 26, 2017	45.66	45.69	45.61	45.66
1551	NASDAQ	FLNT	Tue, Jul 25, 2017	45.77	45.77	45.61	45.68
1550	NASDAQ	FLNT	Mon, Jul 24, 2017	45.53	45.61	45.51	45.60
1549	NASDAQ	FLNT	Fri, Jul 21, 2017	45.63	45.64	45.46	45.56
1548	NASDAQ	FLNT	Thu, Jul 20, 2017	45.75	45.75	45.58	45.63
1547	NASDAQ	FLNT	Wed, Jul 19, 2017	45.46	45.66	45.46	45.66
1546	NASDAQ	FLNT	Tue, Jul 18, 2017	45.44	45.44	45.24	45.36
1545	NASDAQ	FLNT	Mon, Jul 17, 2017	45.16	45.46	45.16	45.39
1544	NASDAQ	FLNT	Fri, Jul 14, 2017	45.19	45.39	45.17	45.28
1543	NASDAQ	FLNT	Thu, Jul 13, 2017	45.16	45.16	44.97	45.12
1542	NASDAQ	FLNT	Wed, Jul 12, 2017	45.00	45.05	44.92	44.95
1541	NASDAQ	FLNT	Tue, Jul 11, 2017	44.72	44.79	44.48	44.72
1540	NASDAQ	FLNT	Mon, Jul 10, 2017	44.57	44.84	44.57	44.79
1539	NASDAQ	FLNT	Fri, Jul 7, 2017	44.43	44.79	44.43	44.75
1538	NASDAQ	FLNT	Thu, Jul 6, 2017	44.77	44.77	44.44	44.48
1537	NASDAQ	FLNT	Wed, Jul 5, 2017	44.98	44.98	44.77	44.89
1536	NASDAQ	FLNT	Mon, Jul 3, 2017	44.85	45.04	44.85	44.98
1535	NASDAQ	FLNT	Fri, Jun 30, 2017	44.84	44.91	44.72	44.81
1534	NASDAQ	FLNT	Thu, Jun 29, 2017	45.17	45.17	44.44	44.63
1533	NASDAQ	FLNT	Wed, Jun 28, 2017	44.79	45.05	44.79	45.04
1532	NASDAQ	FLNT	Tue, Jun 27, 2017	44.87	45.07	44.70	44.70
1531	NASDAQ	FLNT	Mon, Jun 26, 2017	45.15	45.15	44.99	45.04
1530	NASDAQ	FLNT	Fri, Jun 23, 2017	44.89	44.98	44.84	44.98
1529	NASDAQ	FLNT	Thu, Jun 22, 2017	44.79	45.01	44.78	44.88
1528	NASDAQ	FLNT	Wed, Jun 21, 2017	44.92	44.96	44.78	44.83
1527	NASDAQ	FLNT	Tue, Jun 20, 2017	45.33	45.33	45.04	44.92
1526	NASDAQ	FLNT	Mon, Jun 19, 2017	45.23	45.39	45.08	45.39
1525	NASDAQ	FLNT	Fri, Jun 16, 2017	44.93	44.96	44.81	44.91
1524	NASDAQ	FLNT	Thu, Jun 15, 2017	44.75	45.03	44.75	45.01
1523	NASDAQ	FLNT	Wed, Jun 14, 2017	45.15	45.17	44.97	45.14
1522	NASDAQ	FLNT	Tue, Jun 13, 2017	44.95	45.16	44.95	45.14
1521	NASDAQ	FLNT	Mon, Jun 12, 2017	44.90	44.95	44.76	44.95
1520	NASDAQ	FLNT	Fri, Jun 9, 2017	45.04	45.16	44.66	44.95
1519	NASDAQ	FLNT	Thu, Jun 8, 2017	44.72	44.97	44.72	44.90
1518	NASDAQ	FLNT	Wed, Jun 7, 2017	44.87	44.93	44.72	44.88
1517	NASDAQ	FLNT	Tue, Jun 6, 2017	44.84	44.87	44.73	44.76
1516	NASDAQ	FLNT	Mon, Jun 5, 2017	44.95	45.12	44.84	44.92
1515	NASDAQ	FLNT	Fri, Jun 2, 2017	44.86	44.96	44.81	44.89
1514	NASDAQ	FLNT	Thu, Jun 1, 2017	44.41	44.81	44.41	44.77
1513	NASDAQ	FLNT	Wed, May 31, 2017	44.42	44.44	44.24	44.43
1512	NASDAQ	FLNT	Tue, May 30, 2017	44.32	44.49	44.32	44.45
1511	NASDAQ	FLNT	Fri, May 26, 2017	44.42	44.46	44.41	44.46
1510	NASDAQ	FLNT	Thu, May 25, 2017	44.43	44.54	44.41	44.44
1509	NASDAQ	FLNT	Wed, May 24, 2017	44.16	44.27	44.14	44.27
1508	NASDAQ	FLNT	Tue, May 23, 2017	44.25	44.25	44.08	44.12
1507	NASDAQ	FLNT	Mon, May 22, 2017	43.97	44.11	43.97	44.08
1506	NASDAQ	FLNT	Fri, May 19, 2017	43.67	44.03	43.67	43.84
1505	NASDAQ	FLNT	Thu, May 18, 2017	43.51	43.79	43.47	43.67
1504	NASDAQ	FLNT	Wed, May 17, 2017	43.91	43.95	43.44	43.46
1503	NASDAQ	FLNT	Tue, May 16, 2017	44.43	44.43	44.20	44.27
1502	NASDAQ	FLNT	Mon, May 15, 2017	44.16	44.33	44.12	44.33
1501	NASDAQ	FLNT	Fri, May 12, 2017	44.19	44.19	44.00	44.05
1500	NASDAQ	FLNT	Thu, May 11, 2017	44.15	44.22	44.01	44.21
1499	NASDAQ	FLNT	Wed, May 10, 2017	44.23	44.32	44.14	44.32
1498	NASDAQ	FLNT	Tue, May 9, 2017	44.25	44.32	44.13	44.22
1497	NASDAQ	FLNT	Mon, May 8, 2017	44.20	44.32	44.15	44.25
1496	NASDAQ	FLNT	Fri, May 5, 2017	44.04	44.26	44.04	44.26
1495	NASDAQ	FLNT	Thu, May 4, 2017	44.11	44.11	43.97	44.03
1494	NASDAQ	FLNT	Wed, May 3, 2017	43.96	44.07	43.92	44.00
1493	NASDAQ	FLNT	Tue, May 2, 2017	44.20	44.20	44.02	44.06
1492	NASDAQ	FLNT	Mon, May 1, 2017	44.18	44.22	44.03	44.14
1491	NASDAQ	FLNT	Fri, Apr 28, 2017	44.16	44.33	43.97	44.00
1490	NASDAQ	FLNT	Thu, Apr 27, 2017	44.25	44.25	44.05	44.11
1489	NASDAQ	FLNT	Wed, Apr 26, 2017	44.05	44.32	44.05	44.11
1488	NASDAQ	FLNT	Tue, Apr 25, 2017	44.03	44.17	44.03	44.10
1487	NASDAQ	FLNT	Mon, Apr 24, 2017	44.05	44.05	43.77	43.93
1486	NASDAQ	FLNT	Fri, Apr 21, 2017	43.54	43.54	43.38	43.49
1485	NASDAQ	FLNT	Thu, Apr 20, 2017	43.29	43.62	43.29	43.53
1484	NASDAQ	FLNT	Wed, Apr 19, 2017	43.41	43.43	43.15	43.20
1483	NASDAQ	FLNT	Tue, Apr 18, 2017	43.26	43.35	43.07	43.23
1482	NASDAQ	FLNT	Mon, Apr 17, 2017	43.01	43.39	43.01	43.39
1481	NASDAQ	FLNT	Thu, Apr 13, 2017	43.22	43.34	42.95	42.95
1480	NASDAQ	FLNT	Wed, Apr 12, 2017	43.43	43.43	43.20	43.29
1479	NASDAQ	FLNT	Tue, Apr 11, 2017	43.46	43.46	43.14	43.42
1478	NASDAQ	FLNT	Mon, Apr 10, 2017	43.48	43.63	43.36	43.49
1477	NASDAQ	FLNT	Fri, Apr 7, 2017	43.46	43.56	43.37	43.43
1476	NASDAQ	FLNT	Thu, Apr 6, 2017	43.27	43.55	43.27	43.46
1475	NASDAQ	FLNT	Wed, Apr 5, 2017	43.58	43.73	43.21	43.26
1474	NASDAQ	FLNT	Tue, Apr 4, 2017	43.22	43.40	43.22	43.40
1473	NASDAQ	FLNT	Mon, Apr 3, 2017	43.56	43.56	43.14	43.40
1472	NASDAQ	FLNT	Fri, Mar 31, 2017	43.57	43.62	43.50	43.52
1471	NASDAQ	FLNT	Thu, Mar 30, 2017	43.42	43.60	43.42	43.57
1470	NASDAQ	FLNT	Wed, Mar 29, 2017	43.23	43.40	43.23	43.40
1469	NASDAQ	FLNT	Tue, Mar 28, 2017	42.85	43.39	42.85	43.30
1468	NASDAQ	FLNT	Mon, Mar 27, 2017	42.59	43.04	42.59	43.01
1467	NASDAQ	FLNT	Fri, Mar 24, 2017	43.05	43.20	42.85	43.04
1466	NASDAQ	FLNT	Thu, Mar 23, 2017	42.93	43.25	42.93	42.99
1465	NASDAQ	FLNT	Wed, Mar 22, 2017	42.99	43.12	42.85	43.09
1464	NASDAQ	FLNT	Tue, Mar 21, 2017	43.71	43.71	43.03	42.90
1463	NASDAQ	FLNT	Mon, Mar 20, 2017	43.78	43.78	43.55	43.62
1462	NASDAQ	FLNT	Fri, Mar 17, 2017	44.07	44.07	43.73	43.81
1461	NASDAQ	FLNT	Thu, Mar 16, 2017	43.81	43.93	43.73	43.81
1460	NASDAQ	FLNT	Wed, Mar 15, 2017	43.46	43.90	43.46	43.84
1459	NASDAQ	FLNT	Tue, Mar 14, 2017	43.44	43.49	43.35	43.47
1458	NASDAQ	FLNT	Mon, Mar 13, 2017	43.67	43.67	43.51	43.62
1457	NASDAQ	FLNT	Fri, Mar 10, 2017	43.69	43.70	43.46	43.58
1456	NASDAQ	FLNT	Thu, Mar 9, 2017	43.48	43.52	43.31	43.45
1455	NASDAQ	FLNT	Wed, Mar 8, 2017	43.46	43.58	43.41	43.43
1454	NASDAQ	FLNT	Tue, Mar 7, 2017	43.49	43.54	43.40	43.42
1453	NASDAQ	FLNT	Mon, Mar 6, 2017	43.61	43.64	43.43	43.61
1452	NASDAQ	FLNT	Fri, Mar 3, 2017	43.77	43.77	43.60	43.74
1451	NASDAQ	FLNT	Thu, Mar 2, 2017	43.90	43.92	43.69	43.69
1450	NASDAQ	FLNT	Wed, Mar 1, 2017	43.82	44.11	43.80	44.03
1449	NASDAQ	FLNT	Tue, Feb 28, 2017	43.46	43.57	43.39	43.46
1448	NASDAQ	FLNT	Mon, Feb 27, 2017	43.46	43.69	43.46	43.61
1447	NASDAQ	FLNT	Fri, Feb 24, 2017	43.28	43.52	43.28	43.49
1446	NASDAQ	FLNT	Thu, Feb 23, 2017	43.47	43.50	43.26	43.43
1445	NASDAQ	FLNT	Wed, Feb 22, 2017	43.46	43.49	43.38	43.43
1444	NASDAQ	FLNT	Tue, Feb 21, 2017	43.28	43.50	43.28	43.44
1443	NASDAQ	FLNT	Fri, Feb 17, 2017	43.19	43.21	42.99	43.18
1442	NASDAQ	FLNT	Thu, Feb 16, 2017	43.09	43.19	42.97	43.12
1441	NASDAQ	FLNT	Wed, Feb 15, 2017	42.85	43.17	42.76	43.14
1440	NASDAQ	FLNT	Tue, Feb 14, 2017	42.73	42.88	42.64	42.88
1439	NASDAQ	FLNT	Mon, Feb 13, 2017	42.67	42.79	42.62	42.74
1438	NASDAQ	FLNT	Fri, Feb 10, 2017	42.46	42.56	42.40	42.55
1437	NASDAQ	FLNT	Thu, Feb 9, 2017	42.21	42.38	42.11	42.32
1436	NASDAQ	FLNT	Wed, Feb 8, 2017	42.05	42.10	41.93	42.05
1435	NASDAQ	FLNT	Tue, Feb 7, 2017	42.20	42.20	42.01	42.08
1434	NASDAQ	FLNT	Mon, Feb 6, 2017	42.16	42.18	42.05	42.08
1433	NASDAQ	FLNT	Fri, Feb 3, 2017	42.10	42.16	42.00	42.13
1432	NASDAQ	FLNT	Thu, Feb 2, 2017	41.79	41.91	41.61	41.79
1431	NASDAQ	FLNT	Wed, Feb 1, 2017	41.99	41.99	41.65	41.85
1430	NASDAQ	FLNT	Tue, Jan 31, 2017	41.70	41.83	41.53	41.79
1429	NASDAQ	FLNT	Mon, Jan 30, 2017	41.91	41.91	41.62	41.83
1428	NASDAQ	FLNT	Fri, Jan 27, 2017	42.18	42.18	41.99	42.06
1427	NASDAQ	FLNT	Thu, Jan 26, 2017	42.19	42.21	42.11	42.12
1426	NASDAQ	FLNT	Wed, Jan 25, 2017	41.87	42.17	41.87	42.12
1425	NASDAQ	FLNT	Tue, Jan 24, 2017	41.57	41.82	41.53	41.76
1424	NASDAQ	FLNT	Mon, Jan 23, 2017	41.61	41.61	41.33	41.46
1423	NASDAQ	FLNT	Fri, Jan 20, 2017	41.69	41.72	41.47	41.55
1422	NASDAQ	FLNT	Thu, Jan 19, 2017	41.75	41.75	41.36	41.47
1421	NASDAQ	FLNT	Wed, Jan 18, 2017	41.74	41.74	41.59	41.69
1420	NASDAQ	FLNT	Tue, Jan 17, 2017	41.68	41.70	41.51	41.64
1419	NASDAQ	FLNT	Fri, Jan 13, 2017	41.77	41.82	41.68	41.74
1418	NASDAQ	FLNT	Thu, Jan 12, 2017	41.53	41.68	41.41	41.68
1417	NASDAQ	FLNT	Wed, Jan 11, 2017	41.75	41.75	41.47	41.72
1416	NASDAQ	FLNT	Tue, Jan 10, 2017	41.80	41.91	41.69	41.77
1415	NASDAQ	FLNT	Mon, Jan 9, 2017	41.89	41.89	41.77	41.79
1414	NASDAQ	FLNT	Fri, Jan 6, 2017	41.79	42.01	41.76	41.92
1413	NASDAQ	FLNT	Thu, Jan 5, 2017	41.80	41.80	41.59	41.79
1412	NASDAQ	FLNT	Wed, Jan 4, 2017	41.73	41.89	41.73	41.86
1411	NASDAQ	FLNT	Tue, Jan 3, 2017	41.42	41.60	41.31	41.53
1410	NASDAQ	FLNT	Fri, Dec 30, 2016	41.39	41.39	41.05	41.18
1409	NASDAQ	FLNT	Thu, Dec 29, 2016	41.24	41.37	41.24	41.35
1408	NASDAQ	FLNT	Wed, Dec 28, 2016	41.65	41.65	41.29	41.30
1407	NASDAQ	FLNT	Tue, Dec 27, 2016	41.57	41.77	41.57	41.68
1406	NASDAQ	FLNT	Fri, Dec 23, 2016	41.53	41.57	41.49	41.54
1405	NASDAQ	FLNT	Thu, Dec 22, 2016	41.63	41.63	41.41	41.47
1404	NASDAQ	FLNT	Wed, Dec 21, 2016	41.74	41.80	41.63	41.65
1403	NASDAQ	FLNT	Tue, Dec 20, 2016	41.81	41.98	41.81	41.72
1402	NASDAQ	FLNT	Mon, Dec 19, 2016	41.81	41.88	41.72	41.77
1401	NASDAQ	FLNT	Fri, Dec 16, 2016	41.83	41.83	41.66	41.71
1400	NASDAQ	FLNT	Thu, Dec 15, 2016	41.60	41.86	41.50	41.76
1399	NASDAQ	FLNT	Wed, Dec 14, 2016	41.90	42.02	41.56	41.56
1398	NASDAQ	FLNT	Tue, Dec 13, 2016	41.84	42.05	41.72	41.91
1397	NASDAQ	FLNT	Mon, Dec 12, 2016	41.69	41.85	41.56	41.68
1396	NASDAQ	FLNT	Fri, Dec 9, 2016	41.50	41.78	41.48	41.78
1395	NASDAQ	FLNT	Thu, Dec 8, 2016	41.57	41.65	41.41	41.56
1394	NASDAQ	FLNT	Wed, Dec 7, 2016	40.98	41.47	40.97	41.42
1393	NASDAQ	FLNT	Tue, Dec 6, 2016	40.95	40.95	40.68	40.91
1392	NASDAQ	FLNT	Mon, Dec 5, 2016	40.60	40.73	40.60	40.73
1391	NASDAQ	FLNT	Fri, Dec 2, 2016	40.51	40.56	40.34	40.39
1390	NASDAQ	FLNT	Thu, Dec 1, 2016	40.55	40.59	40.28	40.34
1389	NASDAQ	FLNT	Wed, Nov 30, 2016	40.86	40.89	40.54	40.54
1388	NASDAQ	FLNT	Tue, Nov 29, 2016	40.76	40.95	40.74	40.82
1387	NASDAQ	FLNT	Mon, Nov 28, 2016	41.00	41.00	40.73	40.74
1386	NASDAQ	FLNT	Fri, Nov 25, 2016	40.83	40.95	40.83	40.95
1385	NASDAQ	FLNT	Wed, Nov 23, 2016	40.54	40.73	40.54	40.69
1384	NASDAQ	FLNT	Tue, Nov 22, 2016	40.72	40.77	40.60	40.73
1383	NASDAQ	FLNT	Mon, Nov 21, 2016	40.48	40.64	40.48	40.63
1382	NASDAQ	FLNT	Fri, Nov 18, 2016	40.39	40.42	40.30	40.30
1381	NASDAQ	FLNT	Thu, Nov 17, 2016	40.30	40.47	40.24	40.47
1380	NASDAQ	FLNT	Wed, Nov 16, 2016	40.33	40.33	40.16	40.26
1379	NASDAQ	FLNT	Tue, Nov 15, 2016	40.28	40.42	40.16	40.42
1378	NASDAQ	FLNT	Mon, Nov 14, 2016	39.92	40.21	39.92	40.13
1377	NASDAQ	FLNT	Fri, Nov 11, 2016	39.65	39.86	39.64	39.86
1376	NASDAQ	FLNT	Thu, Nov 10, 2016	39.98	40.06	39.64	39.91
1375	NASDAQ	FLNT	Wed, Nov 9, 2016	38.72	39.81	38.72	39.65
1374	NASDAQ	FLNT	Tue, Nov 8, 2016	38.81	39.12	38.78	38.96
1373	NASDAQ	FLNT	Mon, Nov 7, 2016	38.55	38.93	38.55	38.92
1372	NASDAQ	FLNT	Fri, Nov 4, 2016	38.03	38.34	38.00	38.05
1371	NASDAQ	FLNT	Thu, Nov 3, 2016	38.43	38.43	38.02	38.10
1370	NASDAQ	FLNT	Wed, Nov 2, 2016	38.50	38.50	38.30	38.34
1369	NASDAQ	FLNT	Tue, Nov 1, 2016	38.87	38.93	38.42	38.58
1368	NASDAQ	FLNT	Mon, Oct 31, 2016	38.75	38.94	38.75	38.90
1367	NASDAQ	FLNT	Fri, Oct 28, 2016	38.71	38.93	38.61	38.72
1366	NASDAQ	FLNT	Thu, Oct 27, 2016	39.09	39.09	38.84	38.89
1365	NASDAQ	FLNT	Wed, Oct 26, 2016	39.03	39.12	38.87	39.09
1364	NASDAQ	FLNT	Tue, Oct 25, 2016	39.03	39.10	39.00	39.04
1363	NASDAQ	FLNT	Mon, Oct 24, 2016	39.03	39.17	39.03	39.11
1362	NASDAQ	FLNT	Fri, Oct 21, 2016	38.69	38.94	38.69	38.94
1361	NASDAQ	FLNT	Thu, Oct 20, 2016	38.93	39.02	38.75	38.98
1360	NASDAQ	FLNT	Wed, Oct 19, 2016	38.87	38.99	38.82	38.96
1359	NASDAQ	FLNT	Tue, Oct 18, 2016	38.89	38.97	38.84	38.87
1358	NASDAQ	FLNT	Mon, Oct 17, 2016	38.69	38.78	38.62	38.66
1357	NASDAQ	FLNT	Fri, Oct 14, 2016	38.84	39.07	38.75	38.80
1356	NASDAQ	FLNT	Thu, Oct 13, 2016	38.65	38.86	38.40	38.74
1355	NASDAQ	FLNT	Wed, Oct 12, 2016	38.72	38.95	38.67	38.85
1354	NASDAQ	FLNT	Tue, Oct 11, 2016	38.96	38.97	38.60	38.76
1353	NASDAQ	FLNT	Mon, Oct 10, 2016	39.15	39.25	39.13	39.13
1352	NASDAQ	FLNT	Fri, Oct 7, 2016	39.19	39.19	38.82	38.96
1351	NASDAQ	FLNT	Thu, Oct 6, 2016	39.07	39.18	38.95	39.15
1350	NASDAQ	FLNT	Wed, Oct 5, 2016	39.09	39.14	39.08	39.09
1349	NASDAQ	FLNT	Tue, Oct 4, 2016	39.16	39.20	38.86	38.95
1348	NASDAQ	FLNT	Mon, Oct 3, 2016	39.16	39.18	39.04	39.13
1347	NASDAQ	FLNT	Fri, Sep 30, 2016	39.18	39.44	39.16	39.35
1346	NASDAQ	FLNT	Thu, Sep 29, 2016	39.51	39.51	38.99	39.13
1345	NASDAQ	FLNT	Wed, Sep 28, 2016	39.48	39.50	39.28	39.50
1344	NASDAQ	FLNT	Tue, Sep 27, 2016	39.08	39.42	39.08	39.39
1343	NASDAQ	FLNT	Mon, Sep 26, 2016	39.28	39.32	39.15	39.15
1342	NASDAQ	FLNT	Fri, Sep 23, 2016	39.61	39.65	39.49	39.54
1341	NASDAQ	FLNT	Thu, Sep 22, 2016	39.57	39.66	39.54	39.63
1340	NASDAQ	FLNT	Wed, Sep 21, 2016	39.09	39.38	38.98	39.38
1339	NASDAQ	FLNT	Tue, Sep 20, 2016	39.31	39.35	39.09	39.02
1338	NASDAQ	FLNT	Mon, Sep 19, 2016	39.16	39.34	39.07	39.16
1337	NASDAQ	FLNT	Fri, Sep 16, 2016	38.97	39.11	38.93	39.07
1336	NASDAQ	FLNT	Thu, Sep 15, 2016	38.79	39.29	38.79	39.24
1335	NASDAQ	FLNT	Wed, Sep 14, 2016	38.88	39.16	38.78	38.82
1334	NASDAQ	FLNT	Tue, Sep 13, 2016	39.16	39.22	38.82	38.94
1333	NASDAQ	FLNT	Mon, Sep 12, 2016	38.74	39.51	38.61	39.44
1332	NASDAQ	FLNT	Fri, Sep 9, 2016	39.57	39.57	38.93	38.93
1331	NASDAQ	FLNT	Thu, Sep 8, 2016	39.89	39.94	39.81	39.86
1330	NASDAQ	FLNT	Wed, Sep 7, 2016	39.92	40.02	39.90	40.00
1329	NASDAQ	FLNT	Tue, Sep 6, 2016	39.92	39.98	39.77	39.98
1328	NASDAQ	FLNT	Fri, Sep 2, 2016	39.80	39.92	39.77	39.87
1327	NASDAQ	FLNT	Thu, Sep 1, 2016	39.76	39.78	39.47	39.66
1326	NASDAQ	FLNT	Wed, Aug 31, 2016	39.69	39.72	39.52	39.72
1325	NASDAQ	FLNT	Tue, Aug 30, 2016	39.72	39.77	39.64	39.74
1324	NASDAQ	FLNT	Mon, Aug 29, 2016	39.63	39.86	39.63	39.78
1323	NASDAQ	FLNT	Fri, Aug 26, 2016	39.69	39.87	39.41	39.57
1322	NASDAQ	FLNT	Thu, Aug 25, 2016	39.72	39.83	39.65	39.71
1321	NASDAQ	FLNT	Wed, Aug 24, 2016	39.95	39.95	39.75	39.75
1320	NASDAQ	FLNT	Tue, Aug 23, 2016	39.95	40.06	39.90	39.95
1319	NASDAQ	FLNT	Mon, Aug 22, 2016	39.74	39.87	39.73	39.83
1318	NASDAQ	FLNT	Fri, Aug 19, 2016	39.81	39.84	39.74	39.84
1317	NASDAQ	FLNT	Thu, Aug 18, 2016	39.81	39.87	39.75	39.86
1316	NASDAQ	FLNT	Wed, Aug 17, 2016	39.69	39.81	39.51	39.81
1315	NASDAQ	FLNT	Tue, Aug 16, 2016	39.82	39.84	39.74	39.75
1314	NASDAQ	FLNT	Mon, Aug 15, 2016	39.84	39.98	39.84	39.94
1313	NASDAQ	FLNT	Fri, Aug 12, 2016	39.67	39.83	39.67	39.75
1312	NASDAQ	FLNT	Thu, Aug 11, 2016	39.74	39.82	39.64	39.77
1311	NASDAQ	FLNT	Wed, Aug 10, 2016	39.77	39.80	39.51	39.53
1310	NASDAQ	FLNT	Tue, Aug 9, 2016	39.69	39.82	39.65	39.71
1309	NASDAQ	FLNT	Mon, Aug 8, 2016	39.74	39.86	39.68	39.71
1308	NASDAQ	FLNT	Fri, Aug 5, 2016	39.50	39.78	39.50	39.77
1307	NASDAQ	FLNT	Thu, Aug 4, 2016	39.32	39.43	39.31	39.41
1306	NASDAQ	FLNT	Wed, Aug 3, 2016	39.16	39.36	39.16	39.33
1305	NASDAQ	FLNT	Tue, Aug 2, 2016	39.42	39.42	39.09	39.25
1304	NASDAQ	FLNT	Mon, Aug 1, 2016	39.60	39.74	39.47	39.54
1303	NASDAQ	FLNT	Fri, Jul 29, 2016	39.48	39.72	39.48	39.69
1302	NASDAQ	FLNT	Thu, Jul 28, 2016	39.50	39.66	39.41	39.61
1301	NASDAQ	FLNT	Wed, Jul 27, 2016	39.65	39.66	39.49	39.60
1300	NASDAQ	FLNT	Tue, Jul 26, 2016	39.66	39.80	39.61	39.77
1299	NASDAQ	FLNT	Mon, Jul 25, 2016	39.72	39.72	39.57	39.71
1298	NASDAQ	FLNT	Fri, Jul 22, 2016	39.54	39.76	39.54	39.74
1297	NASDAQ	FLNT	Thu, Jul 21, 2016	39.65	39.69	39.45	39.52
1296	NASDAQ	FLNT	Wed, Jul 20, 2016	39.71	39.78	39.55	39.76
1295	NASDAQ	FLNT	Tue, Jul 19, 2016	39.42	39.51	39.39	39.49
1294	NASDAQ	FLNT	Mon, Jul 18, 2016	39.39	39.60	39.39	39.57
1293	NASDAQ	FLNT	Fri, Jul 15, 2016	39.72	39.72	39.32	39.44
1292	NASDAQ	FLNT	Thu, Jul 14, 2016	39.50	39.55	39.38	39.48
1291	NASDAQ	FLNT	Wed, Jul 13, 2016	39.22	39.32	39.16	39.31
1290	NASDAQ	FLNT	Tue, Jul 12, 2016	39.18	39.31	39.13	39.24
1289	NASDAQ	FLNT	Mon, Jul 11, 2016	38.79	39.04	38.78	38.93
1288	NASDAQ	FLNT	Fri, Jul 8, 2016	38.33	38.81	38.33	38.75
1287	NASDAQ	FLNT	Thu, Jul 7, 2016	38.16	38.28	37.95	38.08
1286	NASDAQ	FLNT	Wed, Jul 6, 2016	37.80	38.12	37.68	38.08
1285	NASDAQ	FLNT	Tue, Jul 5, 2016	37.94	37.96	37.73	37.87
1284	NASDAQ	FLNT	Fri, Jul 1, 2016	38.02	38.26	38.02	38.15
1283	NASDAQ	FLNT	Thu, Jun 30, 2016	37.64	38.12	37.58	38.11
1282	NASDAQ	FLNT	Wed, Jun 29, 2016	37.06	37.59	37.06	37.53
1281	NASDAQ	FLNT	Tue, Jun 28, 2016	36.65	36.94	36.58	36.94
1280	NASDAQ	FLNT	Mon, Jun 27, 2016	36.65	36.65	36.09	36.26
1279	NASDAQ	FLNT	Fri, Jun 24, 2016	36.65	37.56	36.65	37.00
1278	NASDAQ	FLNT	Thu, Jun 23, 2016	38.08	38.28	38.05	38.28
1277	NASDAQ	FLNT	Wed, Jun 22, 2016	37.80	38.00	37.74	37.76
1276	NASDAQ	FLNT	Tue, Jun 21, 2016	37.98	37.98	37.79	37.73
1275	NASDAQ	FLNT	Mon, Jun 20, 2016	37.96	38.16	37.80	37.82
1274	NASDAQ	FLNT	Fri, Jun 17, 2016	37.71	37.73	37.50	37.62
1273	NASDAQ	FLNT	Thu, Jun 16, 2016	37.35	37.76	37.26	37.72
1272	NASDAQ	FLNT	Wed, Jun 15, 2016	37.64	37.87	37.60	37.60
1271	NASDAQ	FLNT	Tue, Jun 14, 2016	37.65	37.82	37.40	37.58
1270	NASDAQ	FLNT	Mon, Jun 13, 2016	37.88	38.09	37.75	37.75
1269	NASDAQ	FLNT	Fri, Jun 10, 2016	38.09	38.24	37.99	38.08
1268	NASDAQ	FLNT	Thu, Jun 9, 2016	38.35	38.46	38.28	38.43
1267	NASDAQ	FLNT	Wed, Jun 8, 2016	38.48	38.56	38.41	38.50
1266	NASDAQ	FLNT	Tue, Jun 7, 2016	38.46	38.57	38.43	38.43
1265	NASDAQ	FLNT	Mon, Jun 6, 2016	38.32	38.44	38.26	38.35
1264	NASDAQ	FLNT	Fri, Jun 3, 2016	38.02	38.31	38.01	38.25
1263	NASDAQ	FLNT	Thu, Jun 2, 2016	38.17	38.38	38.17	38.38
1262	NASDAQ	FLNT	Wed, Jun 1, 2016	38.11	38.29	38.01	38.24
1261	NASDAQ	FLNT	Tue, May 31, 2016	38.17	38.23	38.01	38.20
1260	NASDAQ	FLNT	Fri, May 27, 2016	37.89	38.12	37.89	38.11
1259	NASDAQ	FLNT	Thu, May 26, 2016	37.96	37.99	37.84	37.91
1258	NASDAQ	FLNT	Wed, May 25, 2016	37.88	38.01	37.87	37.94
1257	NASDAQ	FLNT	Tue, May 24, 2016	37.29	37.78	37.29	37.73
1256	NASDAQ	FLNT	Mon, May 23, 2016	37.29	37.35	37.17	37.17
1255	NASDAQ	FLNT	Fri, May 20, 2016	37.11	37.39	37.11	37.30
1254	NASDAQ	FLNT	Thu, May 19, 2016	37.03	37.09	36.77	37.00
1253	NASDAQ	FLNT	Wed, May 18, 2016	36.93	37.35	36.91	37.13
1252	NASDAQ	FLNT	Tue, May 17, 2016	37.31	37.46	37.03	37.10
1251	NASDAQ	FLNT	Mon, May 16, 2016	37.15	37.52	37.15	37.49
1250	NASDAQ	FLNT	Fri, May 13, 2016	37.23	37.48	37.07	37.12
1249	NASDAQ	FLNT	Thu, May 12, 2016	37.59	37.68	37.20	37.38
1248	NASDAQ	FLNT	Wed, May 11, 2016	37.70	37.81	37.48	37.49
1247	NASDAQ	FLNT	Tue, May 10, 2016	37.71	37.87	37.70	37.87
1246	NASDAQ	FLNT	Mon, May 9, 2016	37.52	37.57	37.37	37.47
1245	NASDAQ	FLNT	Fri, May 6, 2016	37.17	37.40	37.08	37.40
1244	NASDAQ	FLNT	Thu, May 5, 2016	37.22	37.42	37.16	37.24
1243	NASDAQ	FLNT	Wed, May 4, 2016	37.31	37.33	37.16	37.27
1242	NASDAQ	FLNT	Tue, May 3, 2016	37.43	37.58	37.27	37.44
1241	NASDAQ	FLNT	Mon, May 2, 2016	37.46	37.78	37.46	37.76
1240	NASDAQ	FLNT	Fri, Apr 29, 2016	37.51	37.73	37.29	37.51
1239	NASDAQ	FLNT	Thu, Apr 28, 2016	37.84	38.24	37.78	37.79
1238	NASDAQ	FLNT	Wed, Apr 27, 2016	37.92	38.27	37.92	38.18
1237	NASDAQ	FLNT	Tue, Apr 26, 2016	38.01	38.17	38.01	38.12
1236	NASDAQ	FLNT	Mon, Apr 25, 2016	37.86	38.01	37.80	37.97
1235	NASDAQ	FLNT	Fri, Apr 22, 2016	38.05	38.14	37.90	38.05
1234	NASDAQ	FLNT	Thu, Apr 21, 2016	38.16	38.28	38.04	38.08
1233	NASDAQ	FLNT	Wed, Apr 20, 2016	38.18	38.38	38.17	38.27
1232	NASDAQ	FLNT	Tue, Apr 19, 2016	38.16	38.30	38.00	38.17
1231	NASDAQ	FLNT	Mon, Apr 18, 2016	37.90	38.09	37.90	38.05
1230	NASDAQ	FLNT	Fri, Apr 15, 2016	37.93	37.94	37.79	37.84
1229	NASDAQ	FLNT	Thu, Apr 14, 2016	37.88	38.01	37.84	37.89
1228	NASDAQ	FLNT	Wed, Apr 13, 2016	37.68	37.96	37.68	37.96
1227	NASDAQ	FLNT	Tue, Apr 12, 2016	37.20	37.55	37.14	37.49
1226	NASDAQ	FLNT	Mon, Apr 11, 2016	37.43	37.52	37.17	37.20
1225	NASDAQ	FLNT	Fri, Apr 8, 2016	37.46	37.51	37.17	37.20
1224	NASDAQ	FLNT	Thu, Apr 7, 2016	37.35	37.38	37.02	37.14
1223	NASDAQ	FLNT	Wed, Apr 6, 2016	37.45	37.71	37.30	37.71
1222	NASDAQ	FLNT	Tue, Apr 5, 2016	37.72	37.72	37.72	37.32
1221	NASDAQ	FLNT	Mon, Apr 4, 2016	37.79	37.93	37.68	37.72
1220	NASDAQ	FLNT	Fri, Apr 1, 2016	37.49	37.94	37.49	37.91
1219	NASDAQ	FLNT	Thu, Mar 31, 2016	37.68	37.82	37.67	37.68
1218	NASDAQ	FLNT	Wed, Mar 30, 2016	37.71	37.89	37.65	37.72
1217	NASDAQ	FLNT	Tue, Mar 29, 2016	37.15	37.55	37.13	37.58
1216	NASDAQ	FLNT	Mon, Mar 28, 2016	37.32	37.37	37.16	37.29
1215	NASDAQ	FLNT	Thu, Mar 24, 2016	36.97	37.15	36.95	37.15
1214	NASDAQ	FLNT	Wed, Mar 23, 2016	37.39	37.40	37.20	37.25
1213	NASDAQ	FLNT	Tue, Mar 22, 2016	37.51	37.76	37.44	37.66
1212	NASDAQ	FLNT	Mon, Mar 21, 2016	37.50	37.70	37.50	37.64
1211	NASDAQ	FLNT	Fri, Mar 18, 2016	37.54	37.66	37.49	37.63
1210	NASDAQ	FLNT	Thu, Mar 17, 2016	37.20	37.52	37.20	37.42
1209	NASDAQ	FLNT	Wed, Mar 16, 2016	36.79	37.27	36.79	37.22
1208	NASDAQ	FLNT	Tue, Mar 15, 2016	36.88	36.93	36.75	36.92
1207	NASDAQ	FLNT	Mon, Mar 14, 2016	37.08	37.17	36.97	37.14
1206	NASDAQ	FLNT	Fri, Mar 11, 2016	36.44	36.44	36.44	37.16
1205	NASDAQ	FLNT	Thu, Mar 10, 2016	36.49	36.49	36.49	36.44
1204	NASDAQ	FLNT	Wed, Mar 9, 2016	36.40	36.53	36.34	36.49
1203	NASDAQ	FLNT	Tue, Mar 8, 2016	36.47	36.51	36.22	36.26
1202	NASDAQ	FLNT	Mon, Mar 7, 2016	36.38	36.73	36.35	36.61
1201	NASDAQ	FLNT	Fri, Mar 4, 2016	36.49	36.71	36.36	36.51
1200	NASDAQ	FLNT	Thu, Mar 3, 2016	36.35	36.35	36.35	36.55
1199	NASDAQ	FLNT	Wed, Mar 2, 2016	36.04	36.35	36.04	36.35
1198	NASDAQ	FLNT	Tue, Mar 1, 2016	35.50	36.16	35.48	36.16
1197	NASDAQ	FLNT	Mon, Feb 29, 2016	35.47	35.70	35.26	35.26
1196	NASDAQ	FLNT	Fri, Feb 26, 2016	35.59	35.66	35.50	35.47
1195	NASDAQ	FLNT	Thu, Feb 25, 2016	35.14	35.51	34.98	35.51
1194	NASDAQ	FLNT	Wed, Feb 24, 2016	34.64	35.10	34.36	35.07
1193	NASDAQ	FLNT	Tue, Feb 23, 2016	35.22	35.22	34.86	34.86
1192	NASDAQ	FLNT	Mon, Feb 22, 2016	34.95	35.28	34.95	35.24
1191	NASDAQ	FLNT	Fri, Feb 19, 2016	34.73	34.81	34.49	34.75
1190	NASDAQ	FLNT	Thu, Feb 18, 2016	34.81	34.94	34.71	34.79
1189	NASDAQ	FLNT	Wed, Feb 17, 2016	34.47	34.88	34.47	34.84
1188	NASDAQ	FLNT	Tue, Feb 16, 2016	33.91	34.28	33.86	34.28
1187	NASDAQ	FLNT	Fri, Feb 12, 2016	33.31	33.59	33.10	33.59
1186	NASDAQ	FLNT	Thu, Feb 11, 2016	32.98	33.08	32.67	32.93
1185	NASDAQ	FLNT	Wed, Feb 10, 2016	33.43	33.76	33.33	33.35
1184	NASDAQ	FLNT	Tue, Feb 9, 2016	33.48	33.60	33.06	33.31
1183	NASDAQ	FLNT	Mon, Feb 8, 2016	33.39	33.46	32.93	33.34
1182	NASDAQ	FLNT	Fri, Feb 5, 2016	34.20	34.34	33.75	33.82
1181	NASDAQ	FLNT	Thu, Feb 4, 2016	34.07	34.57	34.07	34.38
1180	NASDAQ	FLNT	Wed, Feb 3, 2016	34.19	34.32	33.63	34.25
1179	NASDAQ	FLNT	Tue, Feb 2, 2016	34.32	34.32	33.92	34.01
1178	NASDAQ	FLNT	Mon, Feb 1, 2016	34.47	34.88	34.39	34.75
1177	NASDAQ	FLNT	Fri, Jan 29, 2016	33.87	34.69	33.87	34.69
1176	NASDAQ	FLNT	Thu, Jan 28, 2016	33.95	34.01	33.65	33.82
1175	NASDAQ	FLNT	Wed, Jan 27, 2016	34.04	34.37	33.66	33.75
1174	NASDAQ	FLNT	Tue, Jan 26, 2016	33.87	34.28	33.80	34.19
1173	NASDAQ	FLNT	Mon, Jan 25, 2016	34.16	34.16	33.69	33.72
1172	NASDAQ	FLNT	Fri, Jan 22, 2016	33.95	34.25	33.95	34.25
1171	NASDAQ	FLNT	Thu, Jan 21, 2016	33.39	33.87	33.11	33.53
1170	NASDAQ	FLNT	Wed, Jan 20, 2016	33.04	33.58	32.40	33.31
1169	NASDAQ	FLNT	Tue, Jan 19, 2016	33.92	34.12	33.40	33.71
1168	NASDAQ	FLNT	Fri, Jan 15, 2016	33.47	33.84	33.28	33.69
1167	NASDAQ	FLNT	Thu, Jan 14, 2016	33.89	34.66	33.64	34.42
1166	NASDAQ	FLNT	Wed, Jan 13, 2016	34.78	34.92	33.77	33.86
1165	NASDAQ	FLNT	Tue, Jan 12, 2016	34.90	34.90	34.29	34.74
1164	NASDAQ	FLNT	Mon, Jan 11, 2016	34.73	34.80	34.09	34.56
1163	NASDAQ	FLNT	Fri, Jan 8, 2016	35.05	35.21	34.48	34.48
1162	NASDAQ	FLNT	Thu, Jan 7, 2016	35.06	35.42	34.88	35.01
1161	NASDAQ	FLNT	Wed, Jan 6, 2016	35.90	36.00	35.59	35.80
1160	NASDAQ	FLNT	Tue, Jan 5, 2016	36.24	36.37	36.12	36.29
1159	NASDAQ	FLNT	Mon, Jan 4, 2016	36.23	36.23	35.77	36.23
1158	NASDAQ	FLNT	Thu, Dec 31, 2015	37.02	37.03	36.79	36.79
1157	NASDAQ	FLNT	Wed, Dec 30, 2015	37.24	37.30	37.05	37.08
1156	NASDAQ	FLNT	Tue, Dec 29, 2015	37.29	37.39	37.25	37.39
1155	NASDAQ	FLNT	Mon, Dec 28, 2015	36.88	36.98	36.75	36.98
1154	NASDAQ	FLNT	Thu, Dec 24, 2015	37.15	37.22	37.05	37.11
1153	NASDAQ	FLNT	Wed, Dec 23, 2015	36.71	37.13	36.71	37.13
1152	NASDAQ	FLNT	Tue, Dec 22, 2015	36.38	36.69	36.23	36.60
1151	NASDAQ	FLNT	Mon, Dec 21, 2015	36.43	36.46	36.21	36.45
1150	NASDAQ	FLNT	Fri, Dec 18, 2015	36.44	36.52	36.13	36.13
1149	NASDAQ	FLNT	Thu, Dec 17, 2015	37.32	37.32	36.75	36.75
1148	NASDAQ	FLNT	Wed, Dec 16, 2015	36.84	37.40	36.82	37.32
1147	NASDAQ	FLNT	Tue, Dec 15, 2015	36.47	36.90	36.47	36.68
1146	NASDAQ	FLNT	Mon, Dec 14, 2015	36.28	36.31	35.92	36.31
1145	NASDAQ	FLNT	Fri, Dec 11, 2015	36.59	36.68	36.21	36.27
1144	NASDAQ	FLNT	Thu, Dec 10, 2015	36.88	37.26	36.88	37.03
1143	NASDAQ	FLNT	Wed, Dec 9, 2015	36.93	37.44	36.74	36.89
1142	NASDAQ	FLNT	Tue, Dec 8, 2015	37.11	37.33	36.97	37.18
1141	NASDAQ	FLNT	Mon, Dec 7, 2015	37.55	37.55	37.29	37.44
1140	NASDAQ	FLNT	Fri, Dec 4, 2015	37.13	37.70	37.08	37.64
1139	NASDAQ	FLNT	Thu, Dec 3, 2015	37.47	37.50	36.80	36.96
1138	NASDAQ	FLNT	Wed, Dec 2, 2015	37.87	37.95	37.44	37.45
1137	NASDAQ	FLNT	Tue, Dec 1, 2015	37.58	37.99	37.58	37.96
1136	NASDAQ	FLNT	Mon, Nov 30, 2015	37.64	37.67	37.54	37.58
1135	NASDAQ	FLNT	Fri, Nov 27, 2015	37.62	37.74	37.55	37.67
1134	NASDAQ	FLNT	Wed, Nov 25, 2015	37.61	37.66	37.53	37.59
1133	NASDAQ	FLNT	Tue, Nov 24, 2015	37.35	37.64	37.26	37.61
1132	NASDAQ	FLNT	Mon, Nov 23, 2015	37.56	37.73	37.46	37.52
1131	NASDAQ	FLNT	Fri, Nov 20, 2015	37.56	37.70	37.51	37.56
1130	NASDAQ	FLNT	Thu, Nov 19, 2015	37.38	37.47	37.35	37.40
1129	NASDAQ	FLNT	Wed, Nov 18, 2015	36.79	37.45	36.79	37.40
1128	NASDAQ	FLNT	Tue, Nov 17, 2015	36.79	37.03	36.70	36.76
1127	NASDAQ	FLNT	Mon, Nov 16, 2015	36.15	36.74	36.15	36.74
1126	NASDAQ	FLNT	Fri, Nov 13, 2015	36.54	36.55	36.17	36.19
1125	NASDAQ	FLNT	Thu, Nov 12, 2015	37.00	37.08	36.65	36.65
1124	NASDAQ	FLNT	Wed, Nov 11, 2015	37.31	37.38	37.16	37.20
1123	NASDAQ	FLNT	Tue, Nov 10, 2015	37.13	37.32	37.08	37.26
1122	NASDAQ	FLNT	Mon, Nov 9, 2015	37.48	37.51	37.08	37.24
1121	NASDAQ	FLNT	Fri, Nov 6, 2015	37.43	37.67	37.34	37.61
1120	NASDAQ	FLNT	Thu, Nov 5, 2015	37.67	37.75	37.49	37.62
1119	NASDAQ	FLNT	Wed, Nov 4, 2015	37.90	37.91	37.56	37.64
1118	NASDAQ	FLNT	Tue, Nov 3, 2015	37.79	37.96	37.68	37.83
1117	NASDAQ	FLNT	Mon, Nov 2, 2015	37.29	37.84	37.29	37.78
1116	NASDAQ	FLNT	Fri, Oct 30, 2015	37.56	37.56	37.32	37.35
1115	NASDAQ	FLNT	Thu, Oct 29, 2015	37.57	37.57	37.26	37.43
1114	NASDAQ	FLNT	Wed, Oct 28, 2015	37.14	37.50	37.10	37.50
1113	NASDAQ	FLNT	Tue, Oct 27, 2015	36.94	37.14	36.92	37.01
1112	NASDAQ	FLNT	Mon, Oct 26, 2015	37.23	37.25	37.08	37.21
1111	NASDAQ	FLNT	Fri, Oct 23, 2015	37.23	37.40	37.09	37.35
1110	NASDAQ	FLNT	Thu, Oct 22, 2015	36.38	36.98	36.38	36.96
1109	NASDAQ	FLNT	Wed, Oct 21, 2015	36.56	36.61	36.25	36.25
1108	NASDAQ	FLNT	Tue, Oct 20, 2015	36.27	36.58	36.27	36.43
1107	NASDAQ	FLNT	Mon, Oct 19, 2015	36.25	36.46	36.22	36.46
1106	NASDAQ	FLNT	Fri, Oct 16, 2015	36.22	36.40	36.11	36.34
1105	NASDAQ	FLNT	Thu, Oct 15, 2015	35.81	36.27	35.81	36.27
1104	NASDAQ	FLNT	Wed, Oct 14, 2015	35.93	36.00	35.68	35.69
1103	NASDAQ	FLNT	Tue, Oct 13, 2015	36.21	36.38	35.91	35.93
1102	NASDAQ	FLNT	Mon, Oct 12, 2015	36.27	36.35	36.19	36.25
1101	NASDAQ	FLNT	Fri, Oct 9, 2015	36.26	36.42	36.12	36.24
1100	NASDAQ	FLNT	Thu, Oct 8, 2015	35.86	36.33	35.80	36.30
1099	NASDAQ	FLNT	Wed, Oct 7, 2015	35.65	35.99	35.59	35.85
1098	NASDAQ	FLNT	Tue, Oct 6, 2015	35.59	35.65	35.40	35.44
1097	NASDAQ	FLNT	Mon, Oct 5, 2015	35.07	35.66	35.07	35.60
1096	NASDAQ	FLNT	Fri, Oct 2, 2015	34.07	34.89	33.92	34.89
1095	NASDAQ	FLNT	Thu, Oct 1, 2015	34.54	34.54	34.10	34.45
1094	NASDAQ	FLNT	Wed, Sep 30, 2015	34.22	34.60	34.15	34.41
1093	NASDAQ	FLNT	Tue, Sep 29, 2015	33.90	34.13	33.64	33.87
1092	NASDAQ	FLNT	Mon, Sep 28, 2015	34.40	34.40	33.80	33.83
1091	NASDAQ	FLNT	Fri, Sep 25, 2015	34.97	35.15	33.51	34.72
1090	NASDAQ	FLNT	Thu, Sep 24, 2015	34.51	34.88	34.35	34.77
1089	NASDAQ	FLNT	Wed, Sep 23, 2015	34.95	35.09	34.75	34.86
1088	NASDAQ	FLNT	Tue, Sep 22, 2015	35.15	35.21	34.81	35.04
1087	NASDAQ	FLNT	Mon, Sep 21, 2015	35.65	35.89	35.48	35.56
1086	NASDAQ	FLNT	Fri, Sep 18, 2015	35.59	35.92	35.42	35.53
1085	NASDAQ	FLNT	Thu, Sep 17, 2015	36.06	36.70	35.53	36.09
1084	NASDAQ	FLNT	Wed, Sep 16, 2015	35.92	36.21	35.86	36.21
1083	NASDAQ	FLNT	Tue, Sep 15, 2015	35.55	35.94	35.43	35.82
1082	NASDAQ	FLNT	Mon, Sep 14, 2015	35.53	35.55	35.34	35.43
1081	NASDAQ	FLNT	Fri, Sep 11, 2015	35.24	35.57	35.09	35.57
1080	NASDAQ	FLNT	Thu, Sep 10, 2015	35.03	35.50	35.03	35.35
1079	NASDAQ	FLNT	Wed, Sep 9, 2015	36.01	36.01	35.01	35.05
1078	NASDAQ	FLNT	Tue, Sep 8, 2015	35.24	35.55	35.12	35.53
1077	NASDAQ	FLNT	Fri, Sep 4, 2015	34.75	34.92	34.51	34.65
1076	NASDAQ	FLNT	Thu, Sep 3, 2015	35.31	35.63	35.09	35.24
1075	NASDAQ	FLNT	Wed, Sep 2, 2015	34.92	35.15	34.63	35.12
1074	NASDAQ	FLNT	Tue, Sep 1, 2015	34.88	34.98	34.28	34.49
1073	NASDAQ	FLNT	Mon, Aug 31, 2015	35.66	35.80	35.44	35.50
1072	NASDAQ	FLNT	Fri, Aug 28, 2015	35.66	35.88	35.56	35.82
1071	NASDAQ	FLNT	Thu, Aug 27, 2015	35.34	35.90	35.09	35.75
1070	NASDAQ	FLNT	Wed, Aug 26, 2015	34.17	35.00	33.02	34.98
1069	NASDAQ	FLNT	Tue, Aug 25, 2015	34.47	35.09	33.50	33.51
1068	NASDAQ	FLNT	Mon, Aug 24, 2015	34.88	35.12	20.37	33.80
1067	NASDAQ	FLNT	Fri, Aug 21, 2015	36.30	36.35	35.46	35.46
1066	NASDAQ	FLNT	Thu, Aug 20, 2015	37.16	37.18	36.64	36.64
1065	NASDAQ	FLNT	Wed, Aug 19, 2015	37.52	37.64	37.23	37.44
1064	NASDAQ	FLNT	Tue, Aug 18, 2015	37.77	37.79	37.64	37.68
1063	NASDAQ	FLNT	Mon, Aug 17, 2015	37.55	37.85	37.39	37.79
1062	NASDAQ	FLNT	Fri, Aug 14, 2015	37.49	37.67	37.08	37.64
1061	NASDAQ	FLNT	Thu, Aug 13, 2015	37.58	37.69	37.41	37.55
1060	NASDAQ	FLNT	Wed, Aug 12, 2015	37.20	37.70	36.95	37.56
1059	NASDAQ	FLNT	Tue, Aug 11, 2015	37.65	37.68	37.37	37.49
1058	NASDAQ	FLNT	Mon, Aug 10, 2015	37.63	37.89	37.61	37.83
1057	NASDAQ	FLNT	Fri, Aug 7, 2015	37.44	37.44	37.18	37.35
1056	NASDAQ	FLNT	Thu, Aug 6, 2015	37.90	37.90	37.28	37.47
1055	NASDAQ	FLNT	Wed, Aug 5, 2015	37.78	38.05	37.77	37.78
1054	NASDAQ	FLNT	Tue, Aug 4, 2015	37.82	37.87	37.64	37.64
1053	NASDAQ	FLNT	Mon, Aug 3, 2015	37.82	37.90	37.61	37.82
1052	NASDAQ	FLNT	Fri, Jul 31, 2015	38.01	38.08	37.88	37.98
1051	NASDAQ	FLNT	Thu, Jul 30, 2015	37.79	37.99	37.75	37.90
1050	NASDAQ	FLNT	Wed, Jul 29, 2015	37.69	38.01	37.69	37.95
1049	NASDAQ	FLNT	Tue, Jul 28, 2015	37.31	37.74	37.23	37.67
1048	NASDAQ	FLNT	Mon, Jul 27, 2015	37.28	37.35	37.08	37.17
1047	NASDAQ	FLNT	Fri, Jul 24, 2015	37.66	37.99	37.36	37.45
1046	NASDAQ	FLNT	Thu, Jul 23, 2015	38.06	38.08	37.72	37.79
1045	NASDAQ	FLNT	Wed, Jul 22, 2015	37.89	38.04	37.89	37.96
1044	NASDAQ	FLNT	Tue, Jul 21, 2015	38.25	38.31	38.00	38.12
1043	NASDAQ	FLNT	Mon, Jul 20, 2015	38.26	38.30	38.12	38.23
1042	NASDAQ	FLNT	Fri, Jul 17, 2015	38.28	38.28	38.08	38.20
1041	NASDAQ	FLNT	Thu, Jul 16, 2015	38.10	38.28	38.10	38.26
1040	NASDAQ	FLNT	Wed, Jul 15, 2015	37.94	38.03	37.83	37.97
1039	NASDAQ	FLNT	Tue, Jul 14, 2015	37.76	38.04	37.76	37.99
1038	NASDAQ	FLNT	Mon, Jul 13, 2015	37.75	37.85	37.64	37.78
1037	NASDAQ	FLNT	Fri, Jul 10, 2015	37.34	37.47	37.20	37.33
1036	NASDAQ	FLNT	Thu, Jul 9, 2015	37.31	37.31	36.88	36.88
1035	NASDAQ	FLNT	Wed, Jul 8, 2015	37.15	37.15	36.77	36.78
1034	NASDAQ	FLNT	Tue, Jul 7, 2015	37.21	37.48	36.76	37.46
1033	NASDAQ	FLNT	Mon, Jul 6, 2015	36.91	37.33	36.88	37.15
1032	NASDAQ	FLNT	Thu, Jul 2, 2015	37.39	37.39	37.12	37.20
1031	NASDAQ	FLNT	Wed, Jul 1, 2015	37.20	37.41	37.08	37.27
1030	NASDAQ	FLNT	Tue, Jun 30, 2015	37.17	37.21	36.90	37.03
1029	NASDAQ	FLNT	Mon, Jun 29, 2015	37.48	37.54	36.91	36.91
1028	NASDAQ	FLNT	Fri, Jun 26, 2015	37.75	37.85	37.64	37.70
1027	NASDAQ	FLNT	Thu, Jun 25, 2015	37.99	37.99	37.57	37.67
1026	NASDAQ	FLNT	Wed, Jun 24, 2015	38.13	38.17	37.84	37.84
1025	NASDAQ	FLNT	Tue, Jun 23, 2015	38.38	38.38	38.17	38.30
1024	NASDAQ	FLNT	Mon, Jun 22, 2015	38.17	38.44	38.17	38.26
1023	NASDAQ	FLNT	Fri, Jun 19, 2015	38.30	38.30	37.98	37.98
1022	NASDAQ	FLNT	Thu, Jun 18, 2015	37.92	38.29	37.92	38.20
1021	NASDAQ	FLNT	Wed, Jun 17, 2015	37.84	37.91	37.53	37.83
1020	NASDAQ	FLNT	Tue, Jun 16, 2015	37.49	37.73	37.40	37.61
1019	NASDAQ	FLNT	Mon, Jun 15, 2015	37.57	37.58	37.29	37.44
1018	NASDAQ	FLNT	Fri, Jun 12, 2015	37.73	37.84	37.65	37.68
1017	NASDAQ	FLNT	Thu, Jun 11, 2015	38.01	38.05	37.89	37.90
1016	NASDAQ	FLNT	Wed, Jun 10, 2015	37.50	37.94	37.49	37.82
1015	NASDAQ	FLNT	Tue, Jun 9, 2015	37.38	37.47	37.26	37.35
1014	NASDAQ	FLNT	Mon, Jun 8, 2015	37.59	37.60	37.35	37.35
1013	NASDAQ	FLNT	Fri, Jun 5, 2015	37.67	37.79	37.54	37.63
1012	NASDAQ	FLNT	Thu, Jun 4, 2015	37.88	38.00	37.70	37.78
1011	NASDAQ	FLNT	Wed, Jun 3, 2015	38.18	38.25	38.00	38.13
1010	NASDAQ	FLNT	Tue, Jun 2, 2015	37.90	38.20	37.82	38.01
1009	NASDAQ	FLNT	Mon, Jun 1, 2015	38.11	38.40	37.82	38.00
1008	NASDAQ	FLNT	Fri, May 29, 2015	38.26	38.26	37.87	38.00
1007	NASDAQ	FLNT	Thu, May 28, 2015	38.17	38.36	38.08	38.25
1006	NASDAQ	FLNT	Wed, May 27, 2015	38.12	38.38	38.03	38.25
1005	NASDAQ	FLNT	Tue, May 26, 2015	38.43	38.43	37.92	38.01
1004	NASDAQ	FLNT	Fri, May 22, 2015	38.61	38.62	38.46	38.54
1003	NASDAQ	FLNT	Thu, May 21, 2015	38.53	38.64	38.42	38.64
1002	NASDAQ	FLNT	Wed, May 20, 2015	38.60	38.69	38.37	38.52
1001	NASDAQ	FLNT	Tue, May 19, 2015	77.04	77.21	76.79	76.98
1000	NASDAQ	FLNT	Mon, May 18, 2015	76.70	77.14	76.69	77.06
999	NASDAQ	FLNT	Fri, May 15, 2015	76.73	76.79	76.47	76.69
998	NASDAQ	FLNT	Thu, May 14, 2015	76.34	76.79	76.23	76.79
997	NASDAQ	FLNT	Wed, May 13, 2015	76.00	76.21	75.78	75.83
996	NASDAQ	FLNT	Tue, May 12, 2015	76.00	76.07	75.39	75.78
995	NASDAQ	FLNT	Mon, May 11, 2015	76.53	76.56	76.22	76.23
994	NASDAQ	FLNT	Fri, May 8, 2015	75.88	76.51	75.88	76.38
993	NASDAQ	FLNT	Thu, May 7, 2015	75.18	75.56	74.97	75.32
992	NASDAQ	FLNT	Wed, May 6, 2015	75.71	75.71	74.76	74.98
991	NASDAQ	FLNT	Tue, May 5, 2015	76.20	76.41	75.38	75.56
990	NASDAQ	FLNT	Mon, May 4, 2015	76.45	76.54	76.25	76.41
989	NASDAQ	FLNT	Fri, May 1, 2015	75.61	76.12	75.61	76.12
988	NASDAQ	FLNT	Thu, Apr 30, 2015	75.76	75.90	74.94	75.14
987	NASDAQ	FLNT	Wed, Apr 29, 2015	75.76	76.23	75.76	75.90
986	NASDAQ	FLNT	Tue, Apr 28, 2015	76.02	76.39	75.68	76.17
985	NASDAQ	FLNT	Mon, Apr 27, 2015	76.78	76.86	76.07	76.14
984	NASDAQ	FLNT	Fri, Apr 24, 2015	76.66	76.67	76.39	76.58
983	NASDAQ	FLNT	Thu, Apr 23, 2015	76.00	76.73	76.00	76.63
982	NASDAQ	FLNT	Wed, Apr 22, 2015	75.99	76.31	75.62	76.22
981	NASDAQ	FLNT	Tue, Apr 21, 2015	76.24	76.24	75.74	75.76
980	NASDAQ	FLNT	Mon, Apr 20, 2015	75.60	76.10	75.60	75.95
979	NASDAQ	FLNT	Fri, Apr 17, 2015	75.57	75.65	74.89	75.11
978	NASDAQ	FLNT	Thu, Apr 16, 2015	76.04	76.36	75.85	76.19
977	NASDAQ	FLNT	Wed, Apr 15, 2015	75.88	76.45	75.88	76.18
976	NASDAQ	FLNT	Tue, Apr 14, 2015	75.41	75.81	75.26	75.64
975	NASDAQ	FLNT	Mon, Apr 13, 2015	75.92	76.12	75.51	75.64
974	NASDAQ	FLNT	Fri, Apr 10, 2015	75.64	76.00	75.62	75.86
973	NASDAQ	FLNT	Thu, Apr 9, 2015	75.21	75.64	74.97	75.64
972	NASDAQ	FLNT	Wed, Apr 8, 2015	75.27	75.51	75.14	75.34
971	NASDAQ	FLNT	Tue, Apr 7, 2015	75.25	75.70	75.19	75.27
970	NASDAQ	FLNT	Mon, Apr 6, 2015	74.65	75.67	74.63	75.48
969	NASDAQ	FLNT	Thu, Apr 2, 2015	74.52	75.00	74.52	74.87
968	NASDAQ	FLNT	Wed, Apr 1, 2015	74.86	74.86	74.17	74.44
967	NASDAQ	FLNT	Tue, Mar 31, 2015	75.25	75.41	74.77	74.89
966	NASDAQ	FLNT	Mon, Mar 30, 2015	74.99	75.54	74.99	75.49
965	NASDAQ	FLNT	Fri, Mar 27, 2015	74.63	74.68	74.39	74.48
964	NASDAQ	FLNT	Thu, Mar 26, 2015	74.45	74.88	74.12	74.56
963	NASDAQ	FLNT	Wed, Mar 25, 2015	76.03	76.03	74.55	74.56
962	NASDAQ	FLNT	Tue, Mar 24, 2015	76.64	76.67	76.04	76.04
961	NASDAQ	FLNT	Mon, Mar 23, 2015	76.44	76.96	76.44	76.58
960	NASDAQ	FLNT	Fri, Mar 20, 2015	76.32	76.74	76.20	76.52
959	NASDAQ	FLNT	Thu, Mar 19, 2015	379.94	381.36	378.23	378.97
958	NASDAQ	FLNT	Wed, Mar 18, 2015	376.40	382.55	373.75	381.54
957	NASDAQ	FLNT	Tue, Mar 17, 2015	375.58	377.03	374.31	376.10
956	NASDAQ	FLNT	Mon, Mar 16, 2015	373.53	377.67	373.53	377.07
955	NASDAQ	FLNT	Fri, Mar 13, 2015	374.09	374.35	370.01	372.15
954	NASDAQ	FLNT	Thu, Mar 12, 2015	372.49	375.28	372.49	375.28
953	NASDAQ	FLNT	Wed, Mar 11, 2015	371.67	371.82	369.80	370.70
952	NASDAQ	FLNT	Tue, Mar 10, 2015	374.50	374.50	371.18	371.74
951	NASDAQ	FLNT	Mon, Mar 9, 2015	377.29	378.04	375.92	377.33
950	NASDAQ	FLNT	Fri, Mar 6, 2015	379.68	380.76	375.69	376.25
949	NASDAQ	FLNT	Thu, Mar 5, 2015	382.62	382.62	380.43	381.10
948	NASDAQ	FLNT	Wed, Mar 4, 2015	382.18	382.18	378.23	381.17
947	NASDAQ	FLNT	Tue, Mar 3, 2015	383.78	383.78	381.10	382.21
946	NASDAQ	FLNT	Mon, Mar 2, 2015	383.29	384.52	382.19	384.49
945	NASDAQ	FLNT	Fri, Feb 27, 2015	383.41	383.73	382.44	382.62
944	NASDAQ	FLNT	Thu, Feb 26, 2015	384.56	384.69	382.81	383.74
943	NASDAQ	FLNT	Wed, Feb 25, 2015	386.01	386.65	384.04	385.27
942	NASDAQ	FLNT	Tue, Feb 24, 2015	384.37	386.13	384.23	385.46
941	NASDAQ	FLNT	Mon, Feb 23, 2015	384.75	385.08	383.48	385.05
940	NASDAQ	FLNT	Fri, Feb 20, 2015	382.36	385.16	380.88	384.60
939	NASDAQ	FLNT	Thu, Feb 19, 2015	380.98	384.14	380.98	383.48
938	NASDAQ	FLNT	Wed, Feb 18, 2015	382.77	383.44	382.03	382.66
937	NASDAQ	FLNT	Tue, Feb 17, 2015	382.62	384.18	382.25	383.59
936	NASDAQ	FLNT	Fri, Feb 13, 2015	382.18	383.30	381.39	383.30
935	NASDAQ	FLNT	Thu, Feb 12, 2015	380.54	382.08	380.24	381.24
934	NASDAQ	FLNT	Wed, Feb 11, 2015	377.33	379.38	376.47	378.45
933	NASDAQ	FLNT	Tue, Feb 10, 2015	375.66	378.29	374.46	377.93
932	NASDAQ	FLNT	Mon, Feb 9, 2015	374.50	375.97	373.90	374.95
931	NASDAQ	FLNT	Fri, Feb 6, 2015	377.78	378.71	374.89	375.28
930	NASDAQ	FLNT	Thu, Feb 5, 2015	373.05	376.88	373.05	376.33
929	NASDAQ	FLNT	Wed, Feb 4, 2015	372.26	374.87	371.11	371.97
928	NASDAQ	FLNT	Tue, Feb 3, 2015	370.21	374.35	370.21	374.31
927	NASDAQ	FLNT	Mon, Feb 2, 2015	364.74	368.31	360.68	368.09
926	NASDAQ	FLNT	Fri, Jan 30, 2015	365.85	368.64	363.21	363.62
925	NASDAQ	FLNT	Thu, Jan 29, 2015	366.41	368.81	363.06	368.54
924	NASDAQ	FLNT	Wed, Jan 28, 2015	371.82	372.26	364.46	364.55
923	NASDAQ	FLNT	Tue, Jan 27, 2015	371.00	371.93	367.38	369.73
922	NASDAQ	FLNT	Mon, Jan 26, 2015	372.64	374.39	370.89	374.28
921	NASDAQ	FLNT	Fri, Jan 23, 2015	373.49	376.10	373.02	373.16
920	NASDAQ	FLNT	Thu, Jan 22, 2015	370.70	374.50	368.71	374.43
919	NASDAQ	FLNT	Wed, Jan 21, 2015	365.26	369.69	363.88	368.20
918	NASDAQ	FLNT	Tue, Jan 20, 2015	367.38	367.38	363.87	366.45
917	NASDAQ	FLNT	Fri, Jan 16, 2015	361.01	366.56	361.01	366.53
916	NASDAQ	FLNT	Thu, Jan 15, 2015	366.60	368.13	360.90	360.90
915	NASDAQ	FLNT	Wed, Jan 14, 2015	363.32	373.90	361.20	365.18
914	NASDAQ	FLNT	Tue, Jan 13, 2015	370.29	373.64	364.51	366.90
913	NASDAQ	FLNT	Mon, Jan 12, 2015	372.93	372.93	367.20	368.58
912	NASDAQ	FLNT	Fri, Jan 9, 2015	375.21	375.40	370.96	372.00
911	NASDAQ	FLNT	Thu, Jan 8, 2015	369.99	375.13	369.99	374.76
910	NASDAQ	FLNT	Wed, Jan 7, 2015	366.71	368.54	365.63	367.87
909	NASDAQ	FLNT	Tue, Jan 6, 2015	368.43	369.54	362.31	363.77
908	NASDAQ	FLNT	Mon, Jan 5, 2015	372.82	372.82	367.20	368.13
907	NASDAQ	FLNT	Fri, Jan 2, 2015	376.88	377.44	372.79	375.92
906	NASDAQ	FLNT	Wed, Dec 31, 2014	381.06	381.06	375.95	376.03
905	NASDAQ	FLNT	Tue, Dec 30, 2014	381.54	381.58	379.72	380.09
904	NASDAQ	FLNT	Mon, Dec 29, 2014	381.17	382.10	381.17	381.62
903	NASDAQ	FLNT	Fri, Dec 26, 2014	380.83	381.92	380.83	381.10
902	NASDAQ	FLNT	Wed, Dec 24, 2014	381.32	381.32	379.94	379.94
901	NASDAQ	FLNT	Tue, Dec 23, 2014	380.09	381.32	379.79	380.32
900	NASDAQ	FLNT	Mon, Dec 22, 2014	378.86	380.05	377.22	378.75
899	NASDAQ	FLNT	Fri, Dec 19, 2014	377.97	381.17	377.70	380.69
898	NASDAQ	FLNT	Thu, Dec 18, 2014	373.75	377.37	372.15	377.37
897	NASDAQ	FLNT	Wed, Dec 17, 2014	362.84	371.11	362.46	368.72
896	NASDAQ	FLNT	Tue, Dec 16, 2014	361.87	369.47	361.46	361.46
895	NASDAQ	FLNT	Mon, Dec 15, 2014	368.13	369.17	362.80	363.99
894	NASDAQ	FLNT	Fri, Dec 12, 2014	369.95	371.67	366.08	366.41
893	NASDAQ	FLNT	Thu, Dec 11, 2014	372.00	375.69	372.00	372.23
892	NASDAQ	FLNT	Wed, Dec 10, 2014	375.62	375.62	370.18	370.33
891	NASDAQ	FLNT	Tue, Dec 9, 2014	373.08	379.53	372.10	376.52
890	NASDAQ	FLNT	Mon, Dec 8, 2014	378.41	379.45	375.69	376.70
889	NASDAQ	FLNT	Fri, Dec 5, 2014	379.01	379.83	378.52	379.23
888	NASDAQ	FLNT	Thu, Dec 4, 2014	379.01	379.23	377.00	378.38
887	NASDAQ	FLNT	Wed, Dec 3, 2014	377.37	379.49	377.29	379.12
886	NASDAQ	FLNT	Tue, Dec 2, 2014	374.76	377.18	374.54	376.55
885	NASDAQ	FLNT	Mon, Dec 1, 2014	376.33	376.33	373.75	374.80
884	NASDAQ	FLNT	Fri, Nov 28, 2014	378.26	378.97	377.11	377.59
883	NASDAQ	FLNT	Wed, Nov 26, 2014	378.60	378.82	377.89	378.82
882	NASDAQ	FLNT	Tue, Nov 25, 2014	378.52	379.05	377.26	378.19
881	NASDAQ	FLNT	Mon, Nov 24, 2014	377.97	378.30	377.44	378.26
880	NASDAQ	FLNT	Fri, Nov 21, 2014	377.00	378.71	375.77	376.47
879	NASDAQ	FLNT	Thu, Nov 20, 2014	372.56	375.25	372.56	375.13
878	NASDAQ	FLNT	Wed, Nov 19, 2014	375.13	375.13	372.45	373.90
877	NASDAQ	FLNT	Tue, Nov 18, 2014	373.12	375.95	373.12	375.10
876	NASDAQ	FLNT	Mon, Nov 17, 2014	372.38	373.61	371.78	373.31
875	NASDAQ	FLNT	Fri, Nov 14, 2014	372.53	372.97	371.67	372.67
874	NASDAQ	FLNT	Thu, Nov 13, 2014	372.67	373.27	372.53	373.12
873	NASDAQ	FLNT	Wed, Nov 12, 2014	371.59	372.82	371.00	372.64
872	NASDAQ	FLNT	Tue, Nov 11, 2014	372.19	372.41	371.56	372.38
871	NASDAQ	FLNT	Mon, Nov 10, 2014	371.00	372.07	370.96	371.52
870	NASDAQ	FLNT	Fri, Nov 7, 2014	370.59	371.63	359.52	370.71
869	NASDAQ	FLNT	Thu, Nov 6, 2014	368.95	370.66	368.13	370.59
868	NASDAQ	FLNT	Wed, Nov 5, 2014	368.87	369.62	367.82	369.25
867	NASDAQ	FLNT	Tue, Nov 4, 2014	367.79	367.83	364.92	366.73
866	NASDAQ	FLNT	Mon, Nov 3, 2014	368.91	370.36	367.68	367.94
865	NASDAQ	FLNT	Fri, Oct 31, 2014	367.01	368.91	366.15	367.83
864	NASDAQ	FLNT	Thu, Oct 30, 2014	360.82	370.74	360.64	363.95
863	NASDAQ	FLNT	Wed, Oct 29, 2014	361.83	363.28	359.11	361.09
862	NASDAQ	FLNT	Tue, Oct 28, 2014	358.70	361.46	358.26	361.46
861	NASDAQ	FLNT	Mon, Oct 27, 2014	356.95	357.90	355.68	357.58
860	NASDAQ	FLNT	Fri, Oct 24, 2014	356.02	358.10	355.09	358.10
859	NASDAQ	FLNT	Thu, Oct 23, 2014	354.64	357.77	354.23	355.53
858	NASDAQ	FLNT	Wed, Oct 22, 2014	355.01	355.61	351.14	351.32
857	NASDAQ	FLNT	Tue, Oct 21, 2014	349.50	354.39	349.46	354.08
856	NASDAQ	FLNT	Mon, Oct 20, 2014	343.16	353.60	343.16	347.15
855	NASDAQ	FLNT	Fri, Oct 17, 2014	343.24	345.88	342.42	343.57
854	NASDAQ	FLNT	Thu, Oct 16, 2014	333.73	341.48	332.13	339.58
853	NASDAQ	FLNT	Wed, Oct 15, 2014	338.50	339.88	330.38	339.21
852	NASDAQ	FLNT	Tue, Oct 14, 2014	340.89	344.61	337.68	341.15
851	NASDAQ	FLNT	Mon, Oct 13, 2014	345.36	346.08	339.88	340.07
850	NASDAQ	FLNT	Fri, Oct 10, 2014	349.91	350.48	345.06	345.25
849	NASDAQ	FLNT	Thu, Oct 9, 2014	356.28	356.28	349.61	349.61
848	NASDAQ	FLNT	Wed, Oct 8, 2014	350.39	357.17	349.09	356.61
847	NASDAQ	FLNT	Tue, Oct 7, 2014	354.08	355.12	350.95	350.95
846	NASDAQ	FLNT	Mon, Oct 6, 2014	357.73	358.51	355.05	356.20
845	NASDAQ	FLNT	Fri, Oct 3, 2014	355.38	358.89	353.89	356.54
844	NASDAQ	FLNT	Thu, Oct 2, 2014	352.70	353.77	348.97	352.84
843	NASDAQ	FLNT	Wed, Oct 1, 2014	355.42	356.09	351.84	352.89
842	NASDAQ	FLNT	Tue, Sep 30, 2014	359.56	360.12	357.32	357.95
841	NASDAQ	FLNT	Mon, Sep 29, 2014	357.36	359.26	356.76	358.44
840	NASDAQ	FLNT	Fri, Sep 26, 2014	357.55	360.23	357.32	359.82
839	NASDAQ	FLNT	Thu, Sep 25, 2014	362.50	362.50	357.17	357.21
838	NASDAQ	FLNT	Wed, Sep 24, 2014	360.56	370.92	357.43	362.39
837	NASDAQ	FLNT	Tue, Sep 23, 2014	363.17	363.58	361.27	361.38
836	NASDAQ	FLNT	Mon, Sep 22, 2014	366.67	366.67	363.04	363.36
835	NASDAQ	FLNT	Fri, Sep 19, 2014	368.50	368.74	365.97	367.01
834	NASDAQ	FLNT	Thu, Sep 18, 2014	366.82	367.16	366.34	367.07
833	NASDAQ	FLNT	Wed, Sep 17, 2014	365.59	367.20	364.10	365.18
832	NASDAQ	FLNT	Tue, Sep 16, 2014	362.02	365.48	361.23	365.15
831	NASDAQ	FLNT	Mon, Sep 15, 2014	362.84	362.84	361.49	362.08
830	NASDAQ	FLNT	Fri, Sep 12, 2014	363.62	364.18	361.62	362.43
829	NASDAQ	FLNT	Thu, Sep 11, 2014	364.03	364.77	362.76	364.44
828	NASDAQ	FLNT	Wed, Sep 10, 2014	362.50	364.59	362.39	364.59
827	NASDAQ	FLNT	Tue, Sep 9, 2014	365.71	365.71	362.54	362.91
826	NASDAQ	FLNT	Mon, Sep 8, 2014	367.20	367.20	364.74	365.78
825	NASDAQ	FLNT	Fri, Sep 5, 2014	365.74	367.05	364.29	367.05
824	NASDAQ	FLNT	Thu, Sep 4, 2014	367.08	368.05	365.15	365.15
823	NASDAQ	FLNT	Wed, Sep 3, 2014	367.38	367.68	366.00	366.34
822	NASDAQ	FLNT	Tue, Sep 2, 2014	367.57	367.57	365.07	366.16
821	NASDAQ	FLNT	Fri, Aug 29, 2014	365.74	366.90	365.47	366.90
820	NASDAQ	FLNT	Thu, Aug 28, 2014	364.85	365.97	364.10	365.71
819	NASDAQ	FLNT	Wed, Aug 27, 2014	365.26	365.97	365.07	365.74
818	NASDAQ	FLNT	Tue, Aug 26, 2014	365.63	366.26	365.07	365.30
817	NASDAQ	FLNT	Mon, Aug 25, 2014	365.18	365.82	364.59	365.18
816	NASDAQ	FLNT	Fri, Aug 22, 2014	363.81	364.36	362.80	363.29
815	NASDAQ	FLNT	Thu, Aug 21, 2014	363.13	364.35	362.87	363.90
814	NASDAQ	FLNT	Wed, Aug 20, 2014	361.27	363.17	361.27	363.06
813	NASDAQ	FLNT	Tue, Aug 19, 2014	360.49	361.86	360.49	361.64
812	NASDAQ	FLNT	Mon, Aug 18, 2014	358.81	359.82	358.69	359.56
811	NASDAQ	FLNT	Fri, Aug 15, 2014	358.03	358.33	354.49	356.69
810	NASDAQ	FLNT	Thu, Aug 14, 2014	356.05	356.99	356.05	356.99
809	NASDAQ	FLNT	Wed, Aug 13, 2014	354.68	355.46	354.04	355.38
808	NASDAQ	FLNT	Tue, Aug 12, 2014	353.11	353.71	351.47	352.85
807	NASDAQ	FLNT	Mon, Aug 11, 2014	353.33	354.64	353.11	353.41
806	NASDAQ	FLNT	Fri, Aug 8, 2014	348.23	352.07	347.67	352.07
805	NASDAQ	FLNT	Thu, Aug 7, 2014	351.02	351.43	347.03	347.86
804	NASDAQ	FLNT	Wed, Aug 6, 2014	348.30	351.19	345.62	349.83
803	NASDAQ	FLNT	Tue, Aug 5, 2014	352.07	352.81	348.90	349.98
802	NASDAQ	FLNT	Mon, Aug 4, 2014	350.90	352.74	349.83	352.63
801	NASDAQ	FLNT	Fri, Aug 1, 2014	351.21	352.03	349.05	350.58
800	NASDAQ	FLNT	Thu, Jul 31, 2014	355.42	355.76	351.43	351.51
799	NASDAQ	FLNT	Wed, Jul 30, 2014	360.00	360.32	356.99	358.25
798	NASDAQ	FLNT	Tue, Jul 29, 2014	361.94	362.28	359.68	359.68
797	NASDAQ	FLNT	Mon, Jul 28, 2014	360.97	361.09	359.22	360.68
796	NASDAQ	FLNT	Fri, Jul 25, 2014	361.20	361.20	359.67	360.12
795	NASDAQ	FLNT	Thu, Jul 24, 2014	361.90	362.24	361.42	361.79
794	NASDAQ	FLNT	Wed, Jul 23, 2014	360.19	361.46	360.19	361.01
793	NASDAQ	FLNT	Tue, Jul 22, 2014	359.89	360.71	359.87	360.45
792	NASDAQ	FLNT	Mon, Jul 21, 2014	357.69	358.97	357.66	358.83
791	NASDAQ	FLNT	Fri, Jul 18, 2014	357.51	359.30	356.95	359.30
790	NASDAQ	FLNT	Thu, Jul 17, 2014	358.74	359.93	355.68	355.68
789	NASDAQ	FLNT	Wed, Jul 16, 2014	358.44	359.33	358.44	359.22
788	NASDAQ	FLNT	Tue, Jul 15, 2014	358.36	358.55	357.10	357.47
787	NASDAQ	FLNT	Mon, Jul 14, 2014	357.43	358.55	357.43	357.76
786	NASDAQ	FLNT	Fri, Jul 11, 2014	356.17	356.76	355.20	356.50
785	NASDAQ	FLNT	Thu, Jul 10, 2014	354.04	356.95	353.84	356.10
784	NASDAQ	FLNT	Wed, Jul 9, 2014	357.32	357.84	356.64	357.62
783	NASDAQ	FLNT	Tue, Jul 8, 2014	357.77	357.77	355.01	355.77
782	NASDAQ	FLNT	Mon, Jul 7, 2014	359.00	359.18	357.48	357.88
781	NASDAQ	FLNT	Thu, Jul 3, 2014	358.89	359.09	358.03	358.81
780	NASDAQ	FLNT	Wed, Jul 2, 2014	357.32	358.06	356.69	357.17
779	NASDAQ	FLNT	Tue, Jul 1, 2014	355.53	357.36	355.20	356.58
778	NASDAQ	FLNT	Mon, Jun 30, 2014	354.27	354.79	353.89	354.04
777	NASDAQ	FLNT	Fri, Jun 27, 2014	352.96	354.30	352.63	353.93
776	NASDAQ	FLNT	Thu, Jun 26, 2014	353.22	353.22	351.17	353.15
775	NASDAQ	FLNT	Wed, Jun 25, 2014	351.40	353.74	351.40	353.74
774	NASDAQ	FLNT	Tue, Jun 24, 2014	354.97	356.54	353.15	353.43
773	NASDAQ	FLNT	Mon, Jun 23, 2014	355.16	355.46	354.83	355.46
772	NASDAQ	FLNT	Fri, Jun 20, 2014	355.20	355.20	354.23	354.61
771	NASDAQ	FLNT	Thu, Jun 19, 2014	354.41	354.60	353.24	354.34
770	NASDAQ	FLNT	Wed, Jun 18, 2014	351.73	354.08	350.58	354.08
769	NASDAQ	FLNT	Tue, Jun 17, 2014	349.98	351.99	349.98	351.80
768	NASDAQ	FLNT	Mon, Jun 16, 2014	349.27	350.84	349.27	350.28
767	NASDAQ	FLNT	Fri, Jun 13, 2014	350.28	350.91	349.88	350.26
766	NASDAQ	FLNT	Thu, Jun 12, 2014	350.24	350.93	348.92	349.34
765	NASDAQ	FLNT	Wed, Jun 11, 2014	351.77	352.14	351.17	352.07
764	NASDAQ	FLNT	Tue, Jun 10, 2014	353.60	353.60	352.33	352.70
763	NASDAQ	FLNT	Mon, Jun 9, 2014	353.89	354.19	352.59	352.89
762	NASDAQ	FLNT	Fri, Jun 6, 2014	352.85	353.63	352.59	353.48
761	NASDAQ	FLNT	Thu, Jun 5, 2014	349.66	352.25	349.31	351.84
760	NASDAQ	FLNT	Wed, Jun 4, 2014	348.53	350.17	348.53	350.06
759	NASDAQ	FLNT	Tue, Jun 3, 2014	349.20	349.42	348.23	349.35
758	NASDAQ	FLNT	Mon, Jun 2, 2014	348.83	349.68	348.38	349.46
757	NASDAQ	FLNT	Fri, May 30, 2014	348.34	349.10	348.01	349.01
756	NASDAQ	FLNT	Thu, May 29, 2014	347.93	348.45	346.94	348.45
755	NASDAQ	FLNT	Wed, May 28, 2014	346.77	347.45	345.81	346.92
754	NASDAQ	FLNT	Tue, May 27, 2014	345.81	347.19	345.81	347.19
753	NASDAQ	FLNT	Fri, May 23, 2014	343.12	344.42	342.94	344.39
752	NASDAQ	FLNT	Thu, May 22, 2014	342.53	343.42	341.97	342.75
751	NASDAQ	FLNT	Wed, May 21, 2014	340.03	341.97	340.03	341.92
750	NASDAQ	FLNT	Tue, May 20, 2014	341.09	341.22	338.53	339.49
749	NASDAQ	FLNT	Mon, May 19, 2014	339.47	341.78	339.10	341.67
748	NASDAQ	FLNT	Fri, May 16, 2014	339.21	339.81	337.65	339.56
747	NASDAQ	FLNT	Thu, May 15, 2014	341.45	341.45	336.91	339.21
746	NASDAQ	FLNT	Wed, May 14, 2014	342.86	343.08	341.43	341.48
745	NASDAQ	FLNT	Tue, May 13, 2014	344.09	344.50	343.27	343.72
744	NASDAQ	FLNT	Mon, May 12, 2014	342.04	343.46	342.04	343.42
743	NASDAQ	FLNT	Fri, May 9, 2014	338.69	339.96	338.21	339.96
742	NASDAQ	FLNT	Thu, May 8, 2014	340.03	342.11	338.88	339.43
741	NASDAQ	FLNT	Wed, May 7, 2014	339.17	340.14	337.76	340.14
740	NASDAQ	FLNT	Tue, May 6, 2014	340.11	340.11	337.91	337.91
739	NASDAQ	FLNT	Mon, May 5, 2014	337.53	340.63	337.53	340.63
738	NASDAQ	FLNT	Fri, May 2, 2014	340.37	341.37	339.96	340.14
737	NASDAQ	FLNT	Thu, May 1, 2014	340.63	341.67	339.77	340.40
736	NASDAQ	FLNT	Wed, Apr 30, 2014	338.50	340.78	338.35	340.63
735	NASDAQ	FLNT	Tue, Apr 29, 2014	338.39	339.32	338.02	338.99
734	NASDAQ	FLNT	Mon, Apr 28, 2014	336.23	338.41	334.03	337.61
733	NASDAQ	FLNT	Fri, Apr 25, 2014	336.57	336.60	335.60	335.97
732	NASDAQ	FLNT	Thu, Apr 24, 2014	339.66	339.66	337.61	338.62
731	NASDAQ	FLNT	Wed, Apr 23, 2014	338.47	338.95	337.98	338.24
730	NASDAQ	FLNT	Tue, Apr 22, 2014	338.21	339.17	338.21	338.43
729	NASDAQ	FLNT	Mon, Apr 21, 2014	336.12	336.53	334.85	336.38
728	NASDAQ	FLNT	Thu, Apr 17, 2014	333.99	336.08	333.99	335.08
727	NASDAQ	FLNT	Wed, Apr 16, 2014	333.77	334.22	332.17	334.18
726	NASDAQ	FLNT	Tue, Apr 15, 2014	330.20	331.09	326.95	330.61
725	NASDAQ	FLNT	Mon, Apr 14, 2014	327.14	329.08	327.14	328.19
724	NASDAQ	FLNT	Fri, Apr 11, 2014	327.66	327.79	325.80	325.80
723	NASDAQ	FLNT	Thu, Apr 10, 2014	335.97	335.97	328.33	328.70
722	NASDAQ	FLNT	Wed, Apr 9, 2014	332.21	335.35	332.21	335.35
721	NASDAQ	FLNT	Tue, Apr 8, 2014	331.44	332.62	331.05	332.24
720	NASDAQ	FLNT	Mon, Apr 7, 2014	333.17	333.74	330.04	331.16
719	NASDAQ	FLNT	Fri, Apr 4, 2014	340.29	340.48	334.29	334.55
718	NASDAQ	FLNT	Thu, Apr 3, 2014	338.47	338.47	336.94	337.35
717	NASDAQ	FLNT	Wed, Apr 2, 2014	337.20	338.21	337.12	338.17
716	NASDAQ	FLNT	Tue, Apr 1, 2014	336.79	337.24	335.71	337.24
715	NASDAQ	FLNT	Mon, Mar 31, 2014	334.07	335.33	333.66	334.95
714	NASDAQ	FLNT	Fri, Mar 28, 2014	332.02	332.87	331.16	331.76
713	NASDAQ	FLNT	Thu, Mar 27, 2014	329.78	331.13	329.04	329.93
712	NASDAQ	FLNT	Wed, Mar 26, 2014	334.53	334.89	330.90	330.90
711	NASDAQ	FLNT	Tue, Mar 25, 2014	335.04	348.27	332.73	334.40
710	NASDAQ	FLNT	Mon, Mar 24, 2014	334.26	334.55	331.84	333.51
709	NASDAQ	FLNT	Fri, Mar 21, 2014	336.60	336.79	334.07	334.07
708	NASDAQ	FLNT	Thu, Mar 20, 2014	333.91	334.81	333.51	334.76
707	NASDAQ	FLNT	Wed, Mar 19, 2014	334.37	335.56	331.65	333.10
706	NASDAQ	FLNT	Tue, Mar 18, 2014	333.69	335.08	333.69	334.78
705	NASDAQ	FLNT	Mon, Mar 17, 2014	327.92	332.69	327.92	332.58
704	NASDAQ	FLNT	Fri, Mar 14, 2014	329.71	330.53	328.96	329.37
703	NASDAQ	FLNT	Thu, Mar 13, 2014	333.30	333.30	328.59	329.68
702	NASDAQ	FLNT	Wed, Mar 12, 2014	331.91	333.29	330.98	332.80
701	NASDAQ	FLNT	Tue, Mar 11, 2014	334.67	335.71	332.76	333.20
700	NASDAQ	FLNT	Mon, Mar 10, 2014	335.34	335.45	333.77	335.45
699	NASDAQ	FLNT	Fri, Mar 7, 2014	335.56	336.42	334.52	335.10
698	NASDAQ	FLNT	Thu, Mar 6, 2014	335.24	335.93	335.00	335.04
697	NASDAQ	FLNT	Wed, Mar 5, 2014	333.40	334.66	333.21	334.59
696	NASDAQ	FLNT	Tue, Mar 4, 2014	332.54	334.14	332.32	334.14
695	NASDAQ	FLNT	Mon, Mar 3, 2014	329.15	329.45	327.73	328.85
694	NASDAQ	FLNT	Fri, Feb 28, 2014	330.23	332.35	330.23	330.83
693	NASDAQ	FLNT	Thu, Feb 27, 2014	328.29	330.01	327.51	330.01
692	NASDAQ	FLNT	Wed, Feb 26, 2014	329.26	329.86	328.13	328.49
691	NASDAQ	FLNT	Tue, Feb 25, 2014	327.73	329.37	327.51	328.37
690	NASDAQ	FLNT	Mon, Feb 24, 2014	327.03	330.23	327.03	328.62
689	NASDAQ	FLNT	Fri, Feb 21, 2014	326.24	327.51	325.95	326.39
688	NASDAQ	FLNT	Thu, Feb 20, 2014	326.67	326.80	324.19	326.43
687	NASDAQ	FLNT	Wed, Feb 19, 2014	325.54	327.70	324.57	324.57
686	NASDAQ	FLNT	Tue, Feb 18, 2014	325.95	326.73	325.31	326.49
685	NASDAQ	FLNT	Fri, Feb 14, 2014	325.12	326.13	324.83	325.57
684	NASDAQ	FLNT	Thu, Feb 13, 2014	320.81	324.16	320.81	324.12
683	NASDAQ	FLNT	Wed, Feb 12, 2014	322.44	324.12	322.07	322.41
682	NASDAQ	FLNT	Tue, Feb 11, 2014	319.20	323.56	319.20	322.66
681	NASDAQ	FLNT	Mon, Feb 10, 2014	317.56	318.68	317.25	318.38
680	NASDAQ	FLNT	Fri, Feb 7, 2014	316.48	318.50	315.18	318.50
679	NASDAQ	FLNT	Thu, Feb 6, 2014	310.41	314.54	310.41	314.54
678	NASDAQ	FLNT	Wed, Feb 5, 2014	310.59	310.85	308.02	310.56
677	NASDAQ	FLNT	Tue, Feb 4, 2014	310.07	311.49	309.74	310.70
676	NASDAQ	FLNT	Mon, Feb 3, 2014	315.66	316.52	308.47	308.92
675	NASDAQ	FLNT	Fri, Jan 31, 2014	313.98	318.46	311.30	316.33
674	NASDAQ	FLNT	Thu, Jan 30, 2014	317.49	318.84	316.59	318.57
673	NASDAQ	FLNT	Wed, Jan 29, 2014	315.88	317.04	314.68	315.18
672	NASDAQ	FLNT	Tue, Jan 28, 2014	316.78	318.16	316.78	317.67
671	NASDAQ	FLNT	Mon, Jan 27, 2014	316.96	318.53	314.77	316.37
670	NASDAQ	FLNT	Fri, Jan 24, 2014	321.88	321.91	316.82	316.82
669	NASDAQ	FLNT	Thu, Jan 23, 2014	325.87	325.87	322.81	323.76
668	NASDAQ	FLNT	Wed, Jan 22, 2014	327.92	327.92	326.17	327.62
667	NASDAQ	FLNT	Tue, Jan 21, 2014	327.47	327.92	325.28	326.39
666	NASDAQ	FLNT	Fri, Jan 17, 2014	326.88	327.32	325.60	325.72
665	NASDAQ	FLNT	Thu, Jan 16, 2014	327.55	327.55	326.22	326.62
664	NASDAQ	FLNT	Wed, Jan 15, 2014	327.21	328.33	327.10	327.84
663	NASDAQ	FLNT	Tue, Jan 14, 2014	324.05	326.50	323.64	326.21
662	NASDAQ	FLNT	Mon, Jan 13, 2014	327.10	327.10	321.88	322.74
661	NASDAQ	FLNT	Fri, Jan 10, 2014	326.87	327.31	325.61	327.31
660	NASDAQ	FLNT	Thu, Jan 9, 2014	326.39	327.35	325.20	326.63
659	NASDAQ	FLNT	Wed, Jan 8, 2014	325.27	326.50	325.11	326.12
658	NASDAQ	FLNT	Tue, Jan 7, 2014	326.17	326.35	325.31	326.06
657	NASDAQ	FLNT	Mon, Jan 6, 2014	326.47	326.47	323.74	325.05
656	NASDAQ	FLNT	Fri, Jan 3, 2014	326.61	326.73	324.94	326.06
655	NASDAQ	FLNT	Thu, Jan 2, 2014	327.36	327.36	324.79	325.54
654	NASDAQ	FLNT	Tue, Dec 31, 2013	327.66	328.44	327.29	327.59
653	NASDAQ	FLNT	Mon, Dec 30, 2013	327.59	327.59	326.70	326.80
652	NASDAQ	FLNT	Fri, Dec 27, 2013	327.59	327.59	326.68	327.25
651	NASDAQ	FLNT	Thu, Dec 26, 2013	326.50	327.18	326.34	326.99
650	NASDAQ	FLNT	Tue, Dec 24, 2013	325.13	325.74	324.72	325.65
649	NASDAQ	FLNT	Mon, Dec 23, 2013	325.80	326.24	325.58	325.76
648	NASDAQ	FLNT	Fri, Dec 20, 2013	323.45	324.90	323.41	324.04
647	NASDAQ	FLNT	Thu, Dec 19, 2013	322.14	322.63	321.36	322.52
646	NASDAQ	FLNT	Wed, Dec 18, 2013	318.12	322.59	313.24	322.59
645	NASDAQ	FLNT	Tue, Dec 17, 2013	319.13	319.13	316.93	317.67
644	NASDAQ	FLNT	Mon, Dec 16, 2013	317.82	324.23	317.82	318.82
643	NASDAQ	FLNT	Fri, Dec 13, 2013	316.52	316.78	315.64	316.00
642	NASDAQ	FLNT	Thu, Dec 12, 2013	316.18	317.15	315.47	316.14
641	NASDAQ	FLNT	Wed, Dec 11, 2013	320.62	320.62	316.93	317.08
640	NASDAQ	FLNT	Tue, Dec 10, 2013	321.18	321.32	320.39	320.59
639	NASDAQ	FLNT	Mon, Dec 9, 2013	321.55	322.03	321.06	321.47
638	NASDAQ	FLNT	Fri, Dec 6, 2013	319.83	320.79	319.35	320.62
637	NASDAQ	FLNT	Thu, Dec 5, 2013	317.11	317.86	316.15	316.67
636	NASDAQ	FLNT	Wed, Dec 4, 2013	317.19	319.05	316.18	318.05
635	NASDAQ	FLNT	Tue, Dec 3, 2013	318.94	318.94	317.15	318.01
634	NASDAQ	FLNT	Mon, Dec 2, 2013	320.54	321.06	318.87	319.13
633	NASDAQ	FLNT	Fri, Nov 29, 2013	320.84	321.55	319.65	320.02
632	NASDAQ	FLNT	Wed, Nov 27, 2013	319.09	320.91	319.09	320.35
631	NASDAQ	FLNT	Tue, Nov 26, 2013	319.69	320.32	319.13	319.54
630	NASDAQ	FLNT	Mon, Nov 25, 2013	320.95	320.95	318.86	318.94
629	NASDAQ	FLNT	Fri, Nov 22, 2013	318.27	319.61	318.23	319.59
628	NASDAQ	FLNT	Thu, Nov 21, 2013	315.92	318.27	315.92	318.27
627	NASDAQ	FLNT	Wed, Nov 20, 2013	315.96	317.82	314.84	315.21
626	NASDAQ	FLNT	Tue, Nov 19, 2013	316.63	318.05	316.32	316.93
625	NASDAQ	FLNT	Mon, Nov 18, 2013	319.35	319.35	317.08	317.45
624	NASDAQ	FLNT	Fri, Nov 15, 2013	317.45	318.41	316.97	318.41
623	NASDAQ	FLNT	Thu, Nov 14, 2013	315.18	317.45	315.18	317.40
622	NASDAQ	FLNT	Wed, Nov 13, 2013	312.92	315.96	312.68	315.96
621	NASDAQ	FLNT	Tue, Nov 12, 2013	313.65	313.65	312.31	312.94
620	NASDAQ	FLNT	Mon, Nov 11, 2013	313.54	313.69	312.83	313.57
619	NASDAQ	FLNT	Fri, Nov 8, 2013	309.29	312.31	309.29	312.18
618	NASDAQ	FLNT	Thu, Nov 7, 2013	314.00	314.00	309.06	309.06
617	NASDAQ	FLNT	Wed, Nov 6, 2013	313.87	314.02	312.98	313.20
616	NASDAQ	FLNT	Tue, Nov 5, 2013	312.20	312.64	311.01	311.79
615	NASDAQ	FLNT	Mon, Nov 4, 2013	312.08	312.42	311.51	312.42
614	NASDAQ	FLNT	Fri, Nov 1, 2013	312.27	312.34	309.70	311.60
613	NASDAQ	FLNT	Thu, Oct 31, 2013	311.71	313.01	311.15	311.19
612	NASDAQ	FLNT	Wed, Oct 30, 2013	310.33	313.65	310.33	312.08
611	NASDAQ	FLNT	Tue, Oct 29, 2013	313.31	313.31	312.38	312.94
610	NASDAQ	FLNT	Mon, Oct 28, 2013	311.90	312.42	311.04	311.49
609	NASDAQ	FLNT	Fri, Oct 25, 2013	311.11	311.11	310.24	310.70
608	NASDAQ	FLNT	Thu, Oct 24, 2013	310.44	310.44	309.03	310.03
607	NASDAQ	FLNT	Wed, Oct 23, 2013	309.06	310.82	308.51	309.18
606	NASDAQ	FLNT	Tue, Oct 22, 2013	309.40	310.74	305.80	310.41
605	NASDAQ	FLNT	Mon, Oct 21, 2013	308.66	308.66	307.24	307.72
604	NASDAQ	FLNT	Fri, Oct 18, 2013	307.31	308.47	306.83	308.21
603	NASDAQ	FLNT	Thu, Oct 17, 2013	305.75	343.76	302.73	306.27
602	NASDAQ	FLNT	Wed, Oct 16, 2013	300.68	303.96	300.68	303.55
601	NASDAQ	FLNT	Tue, Oct 15, 2013	302.21	302.88	299.34	300.20
600	NASDAQ	FLNT	Mon, Oct 14, 2013	299.75	302.39	299.71	302.28
599	NASDAQ	FLNT	Fri, Oct 11, 2013	299.04	301.53	299.04	301.09
598	NASDAQ	FLNT	Thu, Oct 10, 2013	296.66	299.38	296.66	298.89
597	NASDAQ	FLNT	Wed, Oct 9, 2013	292.59	293.94	290.92	293.12
596	NASDAQ	FLNT	Tue, Oct 8, 2013	294.76	296.13	292.48	292.84
595	NASDAQ	FLNT	Mon, Oct 7, 2013	296.40	297.10	295.84	295.84
594	NASDAQ	FLNT	Fri, Oct 4, 2013	294.83	298.26	294.83	298.22
593	NASDAQ	FLNT	Thu, Oct 3, 2013	298.44	298.44	294.96	296.06
592	NASDAQ	FLNT	Wed, Oct 2, 2013	296.32	298.82	296.32	298.37
591	NASDAQ	FLNT	Tue, Oct 1, 2013	294.64	299.79	294.64	297.96
590	NASDAQ	FLNT	Mon, Sep 30, 2013	295.17	297.07	294.87	295.91
589	NASDAQ	FLNT	Fri, Sep 27, 2013	297.48	298.26	297.10	297.44
588	NASDAQ	FLNT	Thu, Sep 26, 2013	299.00	299.08	297.85	298.52
587	NASDAQ	FLNT	Wed, Sep 25, 2013	298.48	299.19	298.11	298.18
586	NASDAQ	FLNT	Tue, Sep 24, 2013	300.76	301.41	299.41	299.47
585	NASDAQ	FLNT	Mon, Sep 23, 2013	301.54	301.54	299.41	300.42
584	NASDAQ	FLNT	Fri, Sep 20, 2013	303.96	304.00	301.57	301.87
583	NASDAQ	FLNT	Thu, Sep 19, 2013	304.85	305.56	303.36	303.59
582	NASDAQ	FLNT	Wed, Sep 18, 2013	300.49	304.56	299.45	304.07
581	NASDAQ	FLNT	Tue, Sep 17, 2013	300.42	300.57	299.75	300.38
580	NASDAQ	FLNT	Mon, Sep 16, 2013	299.56	301.63	298.44	298.67
579	NASDAQ	FLNT	Fri, Sep 13, 2013	297.03	297.59	296.51	297.29
578	NASDAQ	FLNT	Thu, Sep 12, 2013	296.84	297.38	296.10	296.13
577	NASDAQ	FLNT	Wed, Sep 11, 2013	296.36	299.86	295.84	296.82
576	NASDAQ	FLNT	Tue, Sep 10, 2013	294.42	296.49	294.42	296.28
575	NASDAQ	FLNT	Mon, Sep 9, 2013	292.60	294.53	292.60	294.42
574	NASDAQ	FLNT	Fri, Sep 6, 2013	290.95	293.00	288.79	291.18
573	NASDAQ	FLNT	Thu, Sep 5, 2013	290.84	291.51	290.84	290.95
572	NASDAQ	FLNT	Wed, Sep 4, 2013	288.94	291.36	288.46	290.69
571	NASDAQ	FLNT	Tue, Sep 3, 2013	291.36	291.48	288.05	288.76
570	NASDAQ	FLNT	Fri, Aug 30, 2013	289.32	289.54	287.46	287.86
569	NASDAQ	FLNT	Thu, Aug 29, 2013	288.23	290.81	288.23	289.24
568	NASDAQ	FLNT	Wed, Aug 28, 2013	287.53	289.65	287.53	289.35
567	NASDAQ	FLNT	Tue, Aug 27, 2013	289.73	291.77	287.94	287.94
566	NASDAQ	FLNT	Mon, Aug 26, 2013	294.08	294.79	292.59	292.59
565	NASDAQ	FLNT	Fri, Aug 23, 2013	292.19	294.35	292.19	293.94
564	NASDAQ	FLNT	Thu, Aug 22, 2013	291.07	294.33	291.07	293.12
563	NASDAQ	FLNT	Wed, Aug 21, 2013	291.55	292.30	289.47	291.41
562	NASDAQ	FLNT	Tue, Aug 20, 2013	282.46	292.89	282.46	292.48
561	NASDAQ	FLNT	Mon, Aug 19, 2013	292.30	292.45	291.03	291.03
560	NASDAQ	FLNT	Fri, Aug 16, 2013	293.30	293.82	291.92	292.87
559	NASDAQ	FLNT	Thu, Aug 15, 2013	294.68	295.24	292.97	293.56
558	NASDAQ	FLNT	Wed, Aug 14, 2013	299.67	300.42	297.96	298.30
557	NASDAQ	FLNT	Tue, Aug 13, 2013	299.04	299.75	297.59	298.97
556	NASDAQ	FLNT	Mon, Aug 12, 2013	297.48	299.08	297.03	298.26
555	NASDAQ	FLNT	Fri, Aug 9, 2013	299.53	299.82	298.11	299.06
554	NASDAQ	FLNT	Thu, Aug 8, 2013	300.31	300.31	298.71	299.86
553	NASDAQ	FLNT	Wed, Aug 7, 2013	299.23	299.23	297.77	298.67
552	NASDAQ	FLNT	Tue, Aug 6, 2013	301.20	301.20	299.12	299.86
551	NASDAQ	FLNT	Mon, Aug 5, 2013	303.48	304.22	300.57	301.69
550	NASDAQ	FLNT	Fri, Aug 2, 2013	301.61	301.69	300.76	301.49
549	NASDAQ	FLNT	Thu, Aug 1, 2013	300.38	302.11	300.20	301.91
548	NASDAQ	FLNT	Wed, Jul 31, 2013	298.22	299.86	297.74	297.74
547	NASDAQ	FLNT	Tue, Jul 30, 2013	298.59	298.59	297.26	297.44
546	NASDAQ	FLNT	Mon, Jul 29, 2013	296.99	297.25	295.87	296.06
545	NASDAQ	FLNT	Fri, Jul 26, 2013	295.65	297.66	295.05	297.66
544	NASDAQ	FLNT	Thu, Jul 25, 2013	296.99	297.81	296.10	297.74
543	NASDAQ	FLNT	Wed, Jul 24, 2013	300.38	300.38	297.17	297.55
542	NASDAQ	FLNT	Tue, Jul 23, 2013	300.32	300.42	299.09	299.45
541	NASDAQ	FLNT	Mon, Jul 22, 2013	298.82	300.16	298.18	300.16
540	NASDAQ	FLNT	Fri, Jul 19, 2013	297.77	298.93	297.50	298.93
539	NASDAQ	FLNT	Thu, Jul 18, 2013	297.33	298.95	297.25	298.26
538	NASDAQ	FLNT	Wed, Jul 17, 2013	297.03	297.29	296.17	296.63
537	NASDAQ	FLNT	Tue, Jul 16, 2013	297.03	297.03	295.20	295.65
536	NASDAQ	FLNT	Mon, Jul 15, 2013	296.66	297.51	296.28	297.18
535	NASDAQ	FLNT	Fri, Jul 12, 2013	295.05	296.45	294.90	295.60
534	NASDAQ	FLNT	Thu, Jul 11, 2013	293.75	295.35	293.60	295.05
533	NASDAQ	FLNT	Wed, Jul 10, 2013	290.54	292.26	290.02	290.88
532	NASDAQ	FLNT	Tue, Jul 9, 2013	290.32	290.95	289.02	290.43
531	NASDAQ	FLNT	Mon, Jul 8, 2013	288.64	288.72	287.94	288.25
530	NASDAQ	FLNT	Fri, Jul 5, 2013	285.29	286.48	284.17	286.48
529	NASDAQ	FLNT	Wed, Jul 3, 2013	282.25	284.69	282.21	283.51
528	NASDAQ	FLNT	Tue, Jul 2, 2013	283.76	286.56	282.75	283.39
527	NASDAQ	FLNT	Mon, Jul 1, 2013	283.87	285.48	283.09	283.80
526	NASDAQ	FLNT	Fri, Jun 28, 2013	282.68	284.17	281.56	283.13
525	NASDAQ	FLNT	Thu, Jun 27, 2013	283.28	284.96	283.28	283.99
524	NASDAQ	FLNT	Wed, Jun 26, 2013	281.64	282.57	280.52	281.83
523	NASDAQ	FLNT	Tue, Jun 25, 2013	279.66	282.57	277.54	279.96
522	NASDAQ	FLNT	Mon, Jun 24, 2013	277.61	278.43	274.45	276.88
521	NASDAQ	FLNT	Fri, Jun 21, 2013	281.04	281.23	277.80	280.26
520	NASDAQ	FLNT	Thu, Jun 20, 2013	281.08	283.65	273.89	279.70
519	NASDAQ	FLNT	Wed, Jun 19, 2013	289.61	290.25	286.37	286.37
518	NASDAQ	FLNT	Tue, Jun 18, 2013	288.53	290.77	288.53	290.40
517	NASDAQ	FLNT	Mon, Jun 17, 2013	287.90	289.84	287.15	288.20
516	NASDAQ	FLNT	Fri, Jun 14, 2013	287.41	288.75	286.26	286.74
515	NASDAQ	FLNT	Thu, Jun 13, 2013	284.32	288.72	284.32	288.57
514	NASDAQ	FLNT	Wed, Jun 12, 2013	288.20	290.28	283.54	283.84
513	NASDAQ	FLNT	Tue, Jun 11, 2013	285.96	288.73	285.59	286.53
512	NASDAQ	FLNT	Mon, Jun 10, 2013	289.91	291.77	288.50	288.79
511	NASDAQ	FLNT	Fri, Jun 7, 2013	286.78	289.46	286.71	289.46
510	NASDAQ	FLNT	Thu, Jun 6, 2013	281.45	284.62	281.12	284.52
509	NASDAQ	FLNT	Wed, Jun 5, 2013	285.48	285.48	282.05	282.20
508	NASDAQ	FLNT	Tue, Jun 4, 2013	288.09	289.17	284.89	286.93
507	NASDAQ	FLNT	Mon, Jun 3, 2013	287.64	288.07	284.99	288.07
506	NASDAQ	FLNT	Fri, May 31, 2013	290.14	291.10	287.04	287.04
505	NASDAQ	FLNT	Thu, May 30, 2013	289.87	292.30	289.50	290.84
504	NASDAQ	FLNT	Wed, May 29, 2013	289.95	290.45	287.79	289.43
503	NASDAQ	FLNT	Tue, May 28, 2013	292.74	293.97	290.62	291.78
502	NASDAQ	FLNT	Fri, May 24, 2013	287.86	289.69	287.53	289.67
501	NASDAQ	FLNT	Thu, May 23, 2013	285.51	290.37	282.76	290.06
500	NASDAQ	FLNT	Wed, May 22, 2013	293.45	295.54	289.28	289.76
499	NASDAQ	FLNT	Tue, May 21, 2013	292.45	293.82	291.70	293.34
498	NASDAQ	FLNT	Mon, May 20, 2013	292.04	293.64	292.04	292.37
497	NASDAQ	FLNT	Fri, May 17, 2013	291.08	293.30	290.84	293.23
496	NASDAQ	FLNT	Thu, May 16, 2013	292.89	292.89	289.50	289.50
495	NASDAQ	FLNT	Wed, May 15, 2013	289.28	291.48	289.28	291.10
494	NASDAQ	FLNT	Tue, May 14, 2013	287.12	289.39	287.08	289.39
493	NASDAQ	FLNT	Mon, May 13, 2013	285.70	286.71	284.81	286.19
492	NASDAQ	FLNT	Fri, May 10, 2013	285.81	286.00	284.62	286.00
491	NASDAQ	FLNT	Thu, May 9, 2013	286.67	286.78	284.54	284.54
490	NASDAQ	FLNT	Wed, May 8, 2013	285.33	286.38	285.14	286.30
489	NASDAQ	FLNT	Tue, May 7, 2013	284.55	285.51	283.97	285.51
488	NASDAQ	FLNT	Mon, May 6, 2013	282.96	283.87	282.46	283.76
487	NASDAQ	FLNT	Fri, May 3, 2013	282.75	283.42	282.68	282.68
486	NASDAQ	FLNT	Thu, May 2, 2013	277.54	280.15	277.54	280.00
485	NASDAQ	FLNT	Wed, May 1, 2013	278.43	278.58	276.31	276.46
484	NASDAQ	FLNT	Tue, Apr 30, 2013	277.24	278.92	277.02	278.92
483	NASDAQ	FLNT	Mon, Apr 29, 2013	276.57	278.51	276.57	278.17
482	NASDAQ	FLNT	Fri, Apr 26, 2013	276.87	276.87	275.97	276.42
481	NASDAQ	FLNT	Thu, Apr 25, 2013	277.47	278.10	276.68	276.68
480	NASDAQ	FLNT	Wed, Apr 24, 2013	275.90	276.91	275.56	276.43
479	NASDAQ	FLNT	Tue, Apr 23, 2013	268.60	276.11	268.30	275.90
478	NASDAQ	FLNT	Mon, Apr 22, 2013	272.32	273.27	270.16	273.27
477	NASDAQ	FLNT	Fri, Apr 19, 2013	269.60	271.81	268.37	271.50
476	NASDAQ	FLNT	Thu, Apr 18, 2013	271.17	271.17	268.60	269.12
475	NASDAQ	FLNT	Wed, Apr 17, 2013	272.58	272.58	269.30	270.68
474	NASDAQ	FLNT	Tue, Apr 16, 2013	271.99	274.50	271.99	274.50
473	NASDAQ	FLNT	Mon, Apr 15, 2013	275.64	275.64	270.68	270.69
472	NASDAQ	FLNT	Fri, Apr 12, 2013	276.98	279.11	275.75	276.83
471	NASDAQ	FLNT	Thu, Apr 11, 2013	276.95	278.73	276.95	277.60
470	NASDAQ	FLNT	Wed, Apr 10, 2013	275.56	277.09	274.82	276.94
469	NASDAQ	FLNT	Tue, Apr 9, 2013	272.32	274.60	272.06	273.86
468	NASDAQ	FLNT	Mon, Apr 8, 2013	269.83	271.84	269.27	271.84
467	NASDAQ	FLNT	Fri, Apr 5, 2013	268.63	270.61	266.25	270.61
466	NASDAQ	FLNT	Thu, Apr 4, 2013	271.73	272.40	270.72	271.91
465	NASDAQ	FLNT	Wed, Apr 3, 2013	273.96	273.96	270.46	271.17
464	NASDAQ	FLNT	Tue, Apr 2, 2013	273.90	274.48	272.84	273.40
463	NASDAQ	FLNT	Mon, Apr 1, 2013	273.40	273.63	271.77	272.47
462	NASDAQ	FLNT	Thu, Mar 28, 2013	273.11	273.44	272.80	273.40
461	NASDAQ	FLNT	Wed, Mar 27, 2013	271.02	272.51	270.65	272.40
460	NASDAQ	FLNT	Tue, Mar 26, 2013	271.58	272.02	271.09	271.99
459	NASDAQ	FLNT	Mon, Mar 25, 2013	271.76	271.95	269.07	269.37
458	NASDAQ	FLNT	Fri, Mar 22, 2013	269.79	270.68	269.45	270.68
457	NASDAQ	FLNT	Thu, Mar 21, 2013	269.71	270.38	268.48	269.06
456	NASDAQ	FLNT	Wed, Mar 20, 2013	270.83	271.50	270.12	271.39
455	NASDAQ	FLNT	Tue, Mar 19, 2013	271.09	271.13	268.15	269.64
454	NASDAQ	FLNT	Mon, Mar 18, 2013	268.89	271.09	268.89	270.05
453	NASDAQ	FLNT	Fri, Mar 15, 2013	271.35	272.25	271.06	271.84
452	NASDAQ	FLNT	Thu, Mar 14, 2013	273.14	273.14	271.11	271.99
451	NASDAQ	FLNT	Wed, Mar 13, 2013	270.16	270.83	269.68	270.83
450	NASDAQ	FLNT	Tue, Mar 12, 2013	270.20	270.65	269.27	269.98
449	NASDAQ	FLNT	Mon, Mar 11, 2013	269.01	270.05	269.01	269.93
448	NASDAQ	FLNT	Fri, Mar 8, 2013	271.28	271.28	268.30	268.93
447	NASDAQ	FLNT	Thu, Mar 7, 2013	268.11	268.26	267.69	268.15
446	NASDAQ	FLNT	Wed, Mar 6, 2013	268.97	268.97	267.28	267.90
445	NASDAQ	FLNT	Tue, Mar 5, 2013	267.22	268.45	266.55	267.63
444	NASDAQ	FLNT	Mon, Mar 4, 2013	263.45	265.76	263.45	265.21
443	NASDAQ	FLNT	Fri, Mar 1, 2013	261.29	263.99	261.29	263.73
442	NASDAQ	FLNT	Thu, Feb 28, 2013	264.01	265.09	262.90	262.90
441	NASDAQ	FLNT	Wed, Feb 27, 2013	259.36	263.49	259.36	263.42
440	NASDAQ	FLNT	Tue, Feb 26, 2013	258.38	259.60	257.64	259.06
439	NASDAQ	FLNT	Mon, Feb 25, 2013	263.49	263.58	257.90	257.90
438	NASDAQ	FLNT	Fri, Feb 22, 2013	261.67	262.26	260.69	261.99
437	NASDAQ	FLNT	Thu, Feb 21, 2013	260.70	260.70	259.30	260.29
436	NASDAQ	FLNT	Wed, Feb 20, 2013	264.50	264.50	260.88	260.88
435	NASDAQ	FLNT	Tue, Feb 19, 2013	262.93	264.16	262.93	263.79
434	NASDAQ	FLNT	Fri, Feb 15, 2013	263.23	263.55	261.85	262.41
433	NASDAQ	FLNT	Thu, Feb 14, 2013	262.52	263.68	262.52	263.57
432	NASDAQ	FLNT	Wed, Feb 13, 2013	263.32	263.32	262.34	262.78
431	NASDAQ	FLNT	Tue, Feb 12, 2013	262.11	262.30	261.24	262.19
430	NASDAQ	FLNT	Mon, Feb 11, 2013	262.37	262.56	261.68	262.03
429	NASDAQ	FLNT	Fri, Feb 8, 2013	261.33	262.22	261.33	262.04
428	NASDAQ	FLNT	Wed, Feb 6, 2013	259.95	260.77	259.91	260.40
427	NASDAQ	FLNT	Fri, Feb 1, 2013	259.43	260.92	259.43	260.92
426	NASDAQ	FLNT	Thu, Jan 31, 2013	258.83	258.87	257.94	258.32
425	NASDAQ	FLNT	Wed, Jan 30, 2013	259.73	260.21	258.75	259.32
424	NASDAQ	FLNT	Tue, Jan 29, 2013	258.42	259.95	257.86	259.77
423	NASDAQ	FLNT	Mon, Jan 28, 2013	258.39	258.57	257.72	258.46
422	NASDAQ	FLNT	Fri, Jan 25, 2013	258.54	258.59	257.50	258.01
421	NASDAQ	FLNT	Thu, Jan 24, 2013	258.76	258.76	257.10	257.86
420	NASDAQ	FLNT	Wed, Jan 23, 2013	257.60	258.34	257.33	258.03
419	NASDAQ	FLNT	Tue, Jan 22, 2013	255.78	257.49	255.29	257.23
418	NASDAQ	FLNT	Fri, Jan 18, 2013	255.14	255.48	254.38	255.48
417	NASDAQ	FLNT	Thu, Jan 17, 2013	254.51	255.78	254.47	255.26
416	NASDAQ	FLNT	Wed, Jan 16, 2013	253.02	254.36	252.61	253.50
415	NASDAQ	FLNT	Tue, Jan 15, 2013	252.13	252.87	251.60	252.87
414	NASDAQ	FLNT	Mon, Jan 14, 2013	254.36	254.36	251.90	252.65
413	NASDAQ	FLNT	Fri, Jan 11, 2013	254.10	255.11	252.42	252.98
412	NASDAQ	FLNT	Thu, Jan 10, 2013	252.42	253.32	251.57	253.32
411	NASDAQ	FLNT	Wed, Jan 9, 2013	251.23	251.78	250.77	251.12
410	NASDAQ	FLNT	Tue, Jan 8, 2013	250.93	251.05	249.74	250.30
409	NASDAQ	FLNT	Mon, Jan 7, 2013	251.34	251.53	250.41	251.19
408	NASDAQ	FLNT	Fri, Jan 4, 2013	250.60	252.50	250.60	252.09
407	NASDAQ	FLNT	Thu, Jan 3, 2013	251.53	251.68	250.34	250.37
406	NASDAQ	FLNT	Wed, Jan 2, 2013	248.47	251.16	248.47	250.52
405	NASDAQ	FLNT	Mon, Dec 31, 2012	240.96	245.31	240.96	244.75
404	NASDAQ	FLNT	Fri, Dec 28, 2012	242.06	243.00	241.09	241.09
403	NASDAQ	FLNT	Thu, Dec 27, 2012	243.29	243.85	240.80	243.85
402	NASDAQ	FLNT	Wed, Dec 26, 2012	245.38	245.49	243.48	243.89
401	NASDAQ	FLNT	Mon, Dec 24, 2012	245.70	245.94	245.70	245.72
400	NASDAQ	FLNT	Fri, Dec 21, 2012	246.28	247.17	245.27	245.81
399	NASDAQ	FLNT	Thu, Dec 20, 2012	250.19	250.19	244.56	249.22
398	NASDAQ	FLNT	Wed, Dec 19, 2012	249.00	249.00	247.84	247.84
397	NASDAQ	FLNT	Tue, Dec 18, 2012	247.32	249.44	246.24	249.07
396	NASDAQ	FLNT	Mon, Dec 17, 2012	243.78	245.55	243.56	245.47
395	NASDAQ	FLNT	Fri, Dec 14, 2012	242.88	242.88	242.11	242.21
394	NASDAQ	FLNT	Thu, Dec 13, 2012	244.90	245.27	243.18	243.59
393	NASDAQ	FLNT	Wed, Dec 12, 2012	245.98	247.07	245.16	245.16
392	NASDAQ	FLNT	Tue, Dec 11, 2012	245.12	246.20	244.86	245.31
391	NASDAQ	FLNT	Mon, Dec 10, 2012	243.44	244.41	243.29	244.08
390	NASDAQ	FLNT	Fri, Dec 7, 2012	244.19	244.19	242.77	243.19
389	NASDAQ	FLNT	Thu, Dec 6, 2012	242.21	243.48	242.20	243.17
388	NASDAQ	FLNT	Wed, Dec 5, 2012	242.21	243.70	242.14	242.88
387	NASDAQ	FLNT	Tue, Dec 4, 2012	242.18	242.70	241.65	242.33
386	NASDAQ	FLNT	Mon, Dec 3, 2012	244.44	244.44	242.25	242.33
385	NASDAQ	FLNT	Fri, Nov 30, 2012	243.22	243.62	242.62	243.37
384	NASDAQ	FLNT	Thu, Nov 29, 2012	242.77	243.37	242.77	242.81
383	NASDAQ	FLNT	Wed, Nov 28, 2012	238.93	241.95	238.57	241.95
382	NASDAQ	FLNT	Tue, Nov 27, 2012	241.54	241.54	240.39	240.39
381	NASDAQ	FLNT	Mon, Nov 26, 2012	240.87	241.36	240.87	241.36
380	NASDAQ	FLNT	Fri, Nov 23, 2012	240.67	241.63	240.67	241.62
379	NASDAQ	FLNT	Wed, Nov 21, 2012	238.45	239.27	238.41	238.56
378	NASDAQ	FLNT	Tue, Nov 20, 2012	238.11	238.82	237.44	238.30
377	NASDAQ	FLNT	Mon, Nov 19, 2012	236.21	237.89	230.51	237.89
376	NASDAQ	FLNT	Fri, Nov 16, 2012	232.94	233.94	231.48	233.90
375	NASDAQ	FLNT	Thu, Nov 15, 2012	232.34	233.12	227.61	232.56
374	NASDAQ	FLNT	Wed, Nov 14, 2012	237.00	237.00	233.12	233.12
373	NASDAQ	FLNT	Tue, Nov 13, 2012	236.92	238.41	236.77	236.77
372	NASDAQ	FLNT	Mon, Nov 12, 2012	238.08	238.23	236.68	237.29
371	NASDAQ	FLNT	Fri, Nov 9, 2012	231.97	239.49	231.97	237.59
370	NASDAQ	FLNT	Thu, Nov 8, 2012	241.13	241.13	237.54	237.54
369	NASDAQ	FLNT	Wed, Nov 7, 2012	243.00	243.00	240.02	241.17
368	NASDAQ	FLNT	Tue, Nov 6, 2012	246.35	246.35	245.81	246.16
367	NASDAQ	FLNT	Mon, Nov 5, 2012	242.88	244.41	242.85	244.41
366	NASDAQ	FLNT	Fri, Nov 2, 2012	246.91	246.91	243.29	243.29
365	NASDAQ	FLNT	Thu, Nov 1, 2012	245.16	246.39	244.75	246.12
364	NASDAQ	FLNT	Wed, Oct 31, 2012	244.11	244.64	242.88	244.64
363	NASDAQ	FLNT	Fri, Oct 26, 2012	242.96	244.49	242.62	243.59
362	NASDAQ	FLNT	Thu, Oct 25, 2012	244.45	244.82	243.29	244.23
361	NASDAQ	FLNT	Wed, Oct 24, 2012	245.64	245.64	243.07	243.30
360	NASDAQ	FLNT	Tue, Oct 23, 2012	244.00	244.56	243.59	244.11
359	NASDAQ	FLNT	Mon, Oct 22, 2012	246.10	247.65	245.68	247.65
358	NASDAQ	FLNT	Fri, Oct 19, 2012	250.60	250.60	247.28	247.28
357	NASDAQ	FLNT	Thu, Oct 18, 2012	251.49	252.71	250.82	250.82
356	NASDAQ	FLNT	Wed, Oct 17, 2012	250.37	251.94	250.37	251.72
355	NASDAQ	FLNT	Tue, Oct 16, 2012	249.21	250.04	249.21	249.63
354	NASDAQ	FLNT	Mon, Oct 15, 2012	246.72	247.77	245.64	247.69
353	NASDAQ	FLNT	Fri, Oct 12, 2012	246.95	247.21	245.31	245.98
352	NASDAQ	FLNT	Thu, Oct 11, 2012	248.55	250.37	246.57	246.61
351	NASDAQ	FLNT	Wed, Oct 10, 2012	248.33	248.33	246.76	246.76
350	NASDAQ	FLNT	Tue, Oct 9, 2012	249.89	250.09	247.95	247.95
349	NASDAQ	FLNT	Mon, Oct 8, 2012	250.34	250.42	249.99	250.18
348	NASDAQ	FLNT	Fri, Oct 5, 2012	253.47	253.47	251.27	251.53
347	NASDAQ	FLNT	Thu, Oct 4, 2012	251.53	251.79	251.27	251.42
346	NASDAQ	FLNT	Wed, Oct 3, 2012	248.85	250.24	248.85	250.17
345	NASDAQ	FLNT	Tue, Oct 2, 2012	247.99	248.55	247.10	247.60
344	NASDAQ	FLNT	Mon, Oct 1, 2012	247.28	249.03	246.95	248.21
343	NASDAQ	FLNT	Fri, Sep 28, 2012	246.50	247.16	246.39	246.95
342	NASDAQ	FLNT	Thu, Sep 27, 2012	246.12	248.21	246.05	248.19
341	NASDAQ	FLNT	Wed, Sep 26, 2012	246.66	246.66	245.64	246.05
340	NASDAQ	FLNT	Tue, Sep 25, 2012	250.11	250.98	247.46	247.46
339	NASDAQ	FLNT	Mon, Sep 24, 2012	248.77	250.02	248.77	249.74
338	NASDAQ	FLNT	Fri, Sep 21, 2012	251.01	251.01	249.79	249.97
337	NASDAQ	FLNT	Thu, Sep 20, 2012	249.11	250.08	248.40	249.32
336	NASDAQ	FLNT	Wed, Sep 19, 2012	249.67	250.49	249.11	250.34
335	NASDAQ	FLNT	Tue, Sep 18, 2012	250.04	250.04	249.07	249.29
334	NASDAQ	FLNT	Mon, Sep 17, 2012	250.23	250.65	249.44	249.85
333	NASDAQ	FLNT	Fri, Sep 14, 2012	250.11	251.31	250.04	250.04
332	NASDAQ	FLNT	Thu, Sep 13, 2012	245.94	249.55	245.46	249.11
331	NASDAQ	FLNT	Wed, Sep 12, 2012	246.24	246.32	245.31	245.46
330	NASDAQ	FLNT	Tue, Sep 11, 2012	245.09	245.35	244.56	244.90
329	NASDAQ	FLNT	Mon, Sep 10, 2012	245.68	246.01	245.31	245.46
328	NASDAQ	FLNT	Fri, Sep 7, 2012	246.28	246.28	245.72	246.01
327	NASDAQ	FLNT	Thu, Sep 6, 2012	243.03	245.87	243.03	245.87
326	NASDAQ	FLNT	Wed, Sep 5, 2012	242.04	242.29	241.36	241.36
325	NASDAQ	FLNT	Tue, Sep 4, 2012	241.84	242.74	240.32	242.74
324	NASDAQ	FLNT	Fri, Aug 31, 2012	241.06	242.81	241.02	241.54
323	NASDAQ	FLNT	Thu, Aug 30, 2012	241.13	241.13	240.16	240.35
322	NASDAQ	FLNT	Wed, Aug 29, 2012	242.80	243.00	242.44	242.59
321	NASDAQ	FLNT	Tue, Aug 28, 2012	242.36	242.77	242.14	242.21
320	NASDAQ	FLNT	Mon, Aug 27, 2012	242.66	242.87	241.85	242.55
319	NASDAQ	FLNT	Fri, Aug 24, 2012	240.33	242.03	240.33	242.03
318	NASDAQ	FLNT	Thu, Aug 23, 2012	241.54	241.62	240.28	240.60
317	NASDAQ	FLNT	Wed, Aug 22, 2012	242.43	242.59	242.33	242.59
316	NASDAQ	FLNT	Tue, Aug 21, 2012	244.11	244.11	242.10	242.33
315	NASDAQ	FLNT	Mon, Aug 20, 2012	240.28	243.15	240.28	242.88
314	NASDAQ	FLNT	Fri, Aug 17, 2012	242.55	243.00	242.55	243.00
313	NASDAQ	FLNT	Thu, Aug 16, 2012	241.47	242.81	241.28	242.21
312	NASDAQ	FLNT	Wed, Aug 15, 2012	241.01	241.01	240.35	240.43
311	NASDAQ	FLNT	Tue, Aug 14, 2012	241.62	241.73	239.94	239.94
310	NASDAQ	FLNT	Mon, Aug 13, 2012	239.79	240.61	239.79	240.61
309	NASDAQ	FLNT	Fri, Aug 10, 2012	238.90	240.57	238.90	240.57
308	NASDAQ	FLNT	Thu, Aug 9, 2012	239.31	240.28	232.30	239.83
307	NASDAQ	FLNT	Wed, Aug 8, 2012	239.08	240.08	239.08	240.05
306	NASDAQ	FLNT	Tue, Aug 7, 2012	238.86	239.98	238.45	239.71
305	NASDAQ	FLNT	Mon, Aug 6, 2012	238.15	239.30	237.63	238.04
304	NASDAQ	FLNT	Fri, Aug 3, 2012	234.61	238.08	234.61	237.44
303	NASDAQ	FLNT	Thu, Aug 2, 2012	233.08	233.76	231.16	231.74
302	NASDAQ	FLNT	Wed, Aug 1, 2012	235.54	235.54	234.14	234.93
301	NASDAQ	FLNT	Tue, Jul 31, 2012	235.67	235.69	234.69	234.69
300	NASDAQ	FLNT	Mon, Jul 30, 2012	235.77	236.14	235.10	235.63
299	NASDAQ	FLNT	Fri, Jul 27, 2012	232.60	236.13	232.53	236.10
298	NASDAQ	FLNT	Thu, Jul 26, 2012	230.77	231.48	229.95	231.03
297	NASDAQ	FLNT	Wed, Jul 25, 2012	226.53	227.79	226.49	227.79
296	NASDAQ	FLNT	Tue, Jul 24, 2012	227.87	227.87	225.93	226.64
295	NASDAQ	FLNT	Mon, Jul 23, 2012	228.24	228.76	227.57	228.62
294	NASDAQ	FLNT	Fri, Jul 20, 2012	232.23	232.30	230.96	231.22
293	NASDAQ	FLNT	Thu, Jul 19, 2012	234.20	234.50	233.72	234.20
292	NASDAQ	FLNT	Wed, Jul 18, 2012	231.30	233.68	231.30	233.38
291	NASDAQ	FLNT	Tue, Jul 17, 2012	231.44	232.00	231.31	231.82
290	NASDAQ	FLNT	Mon, Jul 16, 2012	230.40	230.67	229.51	230.13
289	NASDAQ	FLNT	Fri, Jul 13, 2012	227.76	229.99	227.05	229.99
288	NASDAQ	FLNT	Thu, Jul 12, 2012	225.81	227.53	225.81	227.12
287	NASDAQ	FLNT	Wed, Jul 11, 2012	227.96	228.46	227.35	227.35
286	NASDAQ	FLNT	Tue, Jul 10, 2012	231.18	231.22	228.05	228.24
285	NASDAQ	FLNT	Mon, Jul 9, 2012	229.73	229.98	229.13	229.53
284	NASDAQ	FLNT	Fri, Jul 6, 2012	230.29	230.61	229.37	230.61
283	NASDAQ	FLNT	Thu, Jul 5, 2012	232.86	233.16	231.71	233.01
282	NASDAQ	FLNT	Tue, Jul 3, 2012	233.31	233.90	233.09	233.16
281	NASDAQ	FLNT	Mon, Jul 2, 2012	231.44	231.47	230.05	231.22
280	NASDAQ	FLNT	Fri, Jun 29, 2012	228.35	230.96	228.31	230.96
279	NASDAQ	FLNT	Thu, Jun 28, 2012	223.02	223.02	221.98	222.87
278	NASDAQ	FLNT	Wed, Jun 27, 2012	223.87	225.63	223.87	225.52
277	NASDAQ	FLNT	Tue, Jun 26, 2012	223.32	223.88	222.54	223.84
276	NASDAQ	FLNT	Mon, Jun 25, 2012	222.80	222.97	221.61	222.24
275	NASDAQ	FLNT	Fri, Jun 22, 2012	225.33	225.41	224.40	225.11
274	NASDAQ	FLNT	Thu, Jun 21, 2012	228.76	228.76	224.50	224.50
273	NASDAQ	FLNT	Wed, Jun 20, 2012	229.65	230.53	228.91	229.66
272	NASDAQ	FLNT	Tue, Jun 19, 2012	229.73	230.62	229.66	230.29
271	NASDAQ	FLNT	Mon, Jun 18, 2012	227.68	228.04	227.01	228.04
270	NASDAQ	FLNT	Fri, Jun 15, 2012	225.86	226.19	225.82	226.19
269	NASDAQ	FLNT	Thu, Jun 14, 2012	223.88	225.00	223.81	224.89
268	NASDAQ	FLNT	Wed, Jun 13, 2012	223.36	224.10	222.02	222.02
267	NASDAQ	FLNT	Tue, Jun 12, 2012	221.57	223.41	221.57	223.41
266	NASDAQ	FLNT	Mon, Jun 11, 2012	224.55	224.55	222.14	222.14
265	NASDAQ	FLNT	Fri, Jun 8, 2012	221.79	223.92	221.79	223.84
264	NASDAQ	FLNT	Thu, Jun 7, 2012	224.63	224.63	221.72	222.13
263	NASDAQ	FLNT	Wed, Jun 6, 2012	219.22	223.40	218.63	221.68
262	NASDAQ	FLNT	Tue, Jun 5, 2012	216.20	217.28	215.72	217.28
261	NASDAQ	FLNT	Mon, Jun 4, 2012	216.09	216.09	211.81	214.90
260	NASDAQ	FLNT	Fri, Jun 1, 2012	217.14	218.07	216.28	216.43
259	NASDAQ	FLNT	Thu, May 31, 2012	221.72	221.91	221.72	221.72
258	NASDAQ	FLNT	Wed, May 30, 2012	222.61	222.91	222.13	222.39
257	NASDAQ	FLNT	Tue, May 29, 2012	223.99	225.00	223.99	225.00
256	NASDAQ	FLNT	Fri, May 25, 2012	223.06	223.51	222.20	222.20
255	NASDAQ	FLNT	Thu, May 24, 2012	222.95	222.95	221.70	221.70
254	NASDAQ	FLNT	Wed, May 23, 2012	220.27	222.68	219.93	222.68
253	NASDAQ	FLNT	Tue, May 22, 2012	223.10	224.14	221.64	221.64
252	NASDAQ	FLNT	Mon, May 21, 2012	218.48	221.94	218.48	221.94
251	NASDAQ	FLNT	Fri, May 18, 2012	220.53	220.97	217.92	217.92
250	NASDAQ	FLNT	Thu, May 17, 2012	222.61	222.65	218.10	220.00
249	NASDAQ	FLNT	Wed, May 16, 2012	225.71	226.08	224.07	224.14
248	NASDAQ	FLNT	Tue, May 15, 2012	225.97	226.71	224.18	224.25
247	NASDAQ	FLNT	Mon, May 14, 2012	226.12	227.01	225.56	227.01
246	NASDAQ	FLNT	Fri, May 11, 2012	227.57	229.81	227.01	228.99
245	NASDAQ	FLNT	Thu, May 10, 2012	229.36	229.77	228.87	229.17
244	NASDAQ	FLNT	Wed, May 9, 2012	226.97	229.10	226.53	227.79
243	NASDAQ	FLNT	Tue, May 8, 2012	227.72	229.48	226.83	229.48
242	NASDAQ	FLNT	Mon, May 7, 2012	228.80	229.73	228.80	229.47
241	NASDAQ	FLNT	Fri, May 4, 2012	231.89	231.97	229.77	230.10
240	NASDAQ	FLNT	Thu, May 3, 2012	235.17	235.17	232.94	233.38
239	NASDAQ	FLNT	Wed, May 2, 2012	235.21	235.25	234.20	235.25
238	NASDAQ	FLNT	Tue, May 1, 2012	235.88	237.74	235.88	236.29
237	NASDAQ	FLNT	Mon, Apr 30, 2012	235.62	235.80	234.48	234.91
236	NASDAQ	FLNT	Fri, Apr 27, 2012	236.74	236.74	235.47	235.58
235	NASDAQ	FLNT	Thu, Apr 26, 2012	234.24	235.95	233.94	235.62
234	NASDAQ	FLNT	Wed, Apr 25, 2012	233.64	234.35	233.64	234.35
233	NASDAQ	FLNT	Tue, Apr 24, 2012	231.52	231.87	230.76	230.76
232	NASDAQ	FLNT	Mon, Apr 23, 2012	229.81	231.13	229.81	231.13
231	NASDAQ	FLNT	Fri, Apr 20, 2012	235.36	235.36	232.33	232.44
230	NASDAQ	FLNT	Thu, Apr 19, 2012	233.35	233.87	231.85	231.89
229	NASDAQ	FLNT	Wed, Apr 18, 2012	233.57	233.94	233.12	233.76
228	NASDAQ	FLNT	Tue, Apr 17, 2012	232.23	236.48	232.23	234.80
227	NASDAQ	FLNT	Mon, Apr 16, 2012	232.08	232.15	230.32	231.00
226	NASDAQ	FLNT	Fri, Apr 13, 2012	232.41	232.41	231.41	231.42
225	NASDAQ	FLNT	Thu, Apr 12, 2012	230.18	233.42	230.18	233.42
224	NASDAQ	FLNT	Wed, Apr 11, 2012	230.62	230.96	229.62	229.92
223	NASDAQ	FLNT	Tue, Apr 10, 2012	232.90	232.90	228.43	228.54
222	NASDAQ	FLNT	Mon, Apr 9, 2012	232.38	233.72	232.38	233.31
221	NASDAQ	FLNT	Thu, Apr 5, 2012	234.76	235.10	234.54	234.95
220	NASDAQ	FLNT	Wed, Apr 4, 2012	235.95	236.14	234.50	235.73
219	NASDAQ	FLNT	Tue, Apr 3, 2012	239.34	239.34	237.26	237.93
218	NASDAQ	FLNT	Mon, Apr 2, 2012	237.89	239.82	237.89	238.93
217	NASDAQ	FLNT	Fri, Mar 30, 2012	237.85	237.85	235.96	237.07
216	NASDAQ	FLNT	Thu, Mar 29, 2012	235.66	236.29	234.65	236.29
215	NASDAQ	FLNT	Wed, Mar 28, 2012	238.26	238.26	235.77	236.74
214	NASDAQ	FLNT	Tue, Mar 27, 2012	238.64	238.82	238.23	238.23
213	NASDAQ	FLNT	Mon, Mar 26, 2012	236.85	238.36	236.85	238.19
212	NASDAQ	FLNT	Fri, Mar 23, 2012	235.51	235.90	235.47	235.90
211	NASDAQ	FLNT	Thu, Mar 22, 2012	234.91	234.92	234.16	234.84
210	NASDAQ	FLNT	Wed, Mar 21, 2012	237.11	237.28	236.43	237.14
209	NASDAQ	FLNT	Tue, Mar 20, 2012	237.11	237.82	236.62	237.37
208	NASDAQ	FLNT	Mon, Mar 19, 2012	237.22	239.16	237.22	238.60
207	NASDAQ	FLNT	Fri, Mar 16, 2012	237.67	237.67	236.96	237.00
206	NASDAQ	FLNT	Thu, Mar 15, 2012	236.03	236.95	235.32	236.85
205	NASDAQ	FLNT	Wed, Mar 14, 2012	236.25	236.55	235.28	235.84
204	NASDAQ	FLNT	Tue, Mar 13, 2012	233.12	236.03	233.12	236.03
203	NASDAQ	FLNT	Mon, Mar 12, 2012	231.93	232.23	231.52	232.23
202	NASDAQ	FLNT	Fri, Mar 9, 2012	232.04	232.90	231.74	231.93
201	NASDAQ	FLNT	Thu, Mar 8, 2012	231.00	231.68	230.66	231.56
200	NASDAQ	FLNT	Wed, Mar 7, 2012	227.90	229.71	227.90	229.47
199	NASDAQ	FLNT	Tue, Mar 6, 2012	228.50	228.50	227.46	227.79
198	NASDAQ	FLNT	Mon, Mar 5, 2012	231.71	231.74	230.48	231.33
197	NASDAQ	FLNT	Fri, Mar 2, 2012	232.71	233.05	232.08	232.38
196	NASDAQ	FLNT	Thu, Mar 1, 2012	232.60	233.20	232.19	232.64
195	NASDAQ	FLNT	Wed, Feb 29, 2012	232.67	233.64	231.52	231.52
194	NASDAQ	FLNT	Tue, Feb 28, 2012	232.04	232.53	231.71	232.53
193	NASDAQ	FLNT	Mon, Feb 27, 2012	229.92	231.82	229.77	231.71
192	NASDAQ	FLNT	Fri, Feb 24, 2012	233.05	233.05	231.15	231.18
191	NASDAQ	FLNT	Thu, Feb 23, 2012	230.25	231.07	229.58	231.07
190	NASDAQ	FLNT	Wed, Feb 22, 2012	231.97	231.97	229.95	229.95
189	NASDAQ	FLNT	Tue, Feb 21, 2012	231.63	231.63	230.40	230.66
188	NASDAQ	FLNT	Fri, Feb 17, 2012	230.51	230.65	229.92	230.44
187	NASDAQ	FLNT	Thu, Feb 16, 2012	228.09	230.18	228.09	229.98
186	NASDAQ	FLNT	Wed, Feb 15, 2012	222.28	229.69	222.28	227.83
185	NASDAQ	FLNT	Tue, Feb 14, 2012	228.17	228.65	226.82	228.43
184	NASDAQ	FLNT	Mon, Feb 13, 2012	229.21	229.21	228.17	228.62
183	NASDAQ	FLNT	Fri, Feb 10, 2012	226.31	227.08	226.31	227.08
182	NASDAQ	FLNT	Thu, Feb 9, 2012	227.38	231.63	227.31	228.43
181	NASDAQ	FLNT	Wed, Feb 8, 2012	226.97	227.87	226.97	227.87
180	NASDAQ	FLNT	Tue, Feb 7, 2012	225.37	227.35	225.37	227.01
179	NASDAQ	FLNT	Mon, Feb 6, 2012	225.30	226.12	225.30	226.12
178	NASDAQ	FLNT	Fri, Feb 3, 2012	226.15	226.15	224.70	225.97
177	NASDAQ	FLNT	Thu, Feb 2, 2012	225.15	225.15	222.46	222.99
176	NASDAQ	FLNT	Wed, Feb 1, 2012	222.05	223.69	222.05	223.06
175	NASDAQ	FLNT	Tue, Jan 31, 2012	222.50	222.50	219.94	220.86
174	NASDAQ	FLNT	Mon, Jan 30, 2012	219.37	220.75	218.89	220.75
173	NASDAQ	FLNT	Fri, Jan 27, 2012	221.09	221.76	219.93	221.46
172	NASDAQ	FLNT	Thu, Jan 26, 2012	222.95	223.51	220.75	220.75
171	NASDAQ	FLNT	Wed, Jan 25, 2012	219.97	223.02	219.97	223.02
170	NASDAQ	FLNT	Tue, Jan 24, 2012	219.11	220.54	219.11	220.38
169	NASDAQ	FLNT	Mon, Jan 23, 2012	221.64	221.64	220.05	220.75
168	NASDAQ	FLNT	Fri, Jan 20, 2012	220.15	220.15	219.22	220.04
167	NASDAQ	FLNT	Thu, Jan 19, 2012	219.71	220.27	214.53	220.04
166	NASDAQ	FLNT	Wed, Jan 18, 2012	215.46	218.74	215.46	218.70
165	NASDAQ	FLNT	Tue, Jan 17, 2012	217.88	217.88	215.57	216.39
164	NASDAQ	FLNT	Fri, Jan 13, 2012	214.53	215.42	214.30	215.20
163	NASDAQ	FLNT	Thu, Jan 12, 2012	216.54	216.80	215.41	216.65
162	NASDAQ	FLNT	Wed, Jan 11, 2012	215.79	216.91	215.35	216.05
161	NASDAQ	FLNT	Tue, Jan 10, 2012	217.06	217.84	216.91	217.21
160	NASDAQ	FLNT	Mon, Jan 9, 2012	214.19	215.20	214.12	215.16
159	NASDAQ	FLNT	Fri, Jan 6, 2012	214.90	215.76	213.86	214.53
158	NASDAQ	FLNT	Thu, Jan 5, 2012	213.48	215.27	213.48	215.27
157	NASDAQ	FLNT	Wed, Jan 4, 2012	214.04	215.05	213.48	215.05
156	NASDAQ	FLNT	Tue, Jan 3, 2012	215.12	215.85	214.79	214.97
155	NASDAQ	FLNT	Fri, Dec 30, 2011	212.18	212.48	211.55	211.55
154	NASDAQ	FLNT	Thu, Dec 29, 2011	211.47	212.29	211.47	211.96
153	NASDAQ	FLNT	Wed, Dec 28, 2011	211.25	211.29	210.65	210.79
152	NASDAQ	FLNT	Tue, Dec 27, 2011	213.22	213.52	213.04	213.19
151	NASDAQ	FLNT	Fri, Dec 23, 2011	211.17	213.00	211.17	213.00
150	NASDAQ	FLNT	Thu, Dec 22, 2011	210.17	211.55	210.13	210.91
149	NASDAQ	FLNT	Wed, Dec 21, 2011	208.34	209.50	207.07	209.24
148	NASDAQ	FLNT	Tue, Dec 20, 2011	205.32	208.79	205.32	208.34
147	NASDAQ	FLNT	Mon, Dec 19, 2011	205.55	206.18	202.58	202.58
146	NASDAQ	FLNT	Fri, Dec 16, 2011	206.07	207.11	204.92	205.32
145	NASDAQ	FLNT	Thu, Dec 15, 2011	207.11	207.11	204.95	205.36
144	NASDAQ	FLNT	Wed, Dec 14, 2011	205.66	206.33	204.43	204.58
143	NASDAQ	FLNT	Tue, Dec 13, 2011	208.94	210.73	205.92	206.22
142	NASDAQ	FLNT	Mon, Dec 12, 2011	209.24	209.61	206.74	208.15
141	NASDAQ	FLNT	Fri, Dec 9, 2011	209.09	211.96	209.09	211.88
140	NASDAQ	FLNT	Thu, Dec 8, 2011	211.14	211.36	208.12	209.98
139	NASDAQ	FLNT	Wed, Dec 7, 2011	211.36	213.33	210.47	213.00
138	NASDAQ	FLNT	Tue, Dec 6, 2011	212.22	213.30	211.58	212.25
137	NASDAQ	FLNT	Mon, Dec 5, 2011	213.63	214.08	211.21	212.33
136	NASDAQ	FLNT	Fri, Dec 2, 2011	212.78	213.19	210.17	210.47
135	NASDAQ	FLNT	Thu, Dec 1, 2011	211.14	211.40	210.24	210.73
134	NASDAQ	FLNT	Wed, Nov 30, 2011	208.49	210.99	207.30	210.99
133	NASDAQ	FLNT	Tue, Nov 29, 2011	203.83	203.83	202.16	202.64
132	NASDAQ	FLNT	Mon, Nov 28, 2011	190.53	202.74	190.53	201.26
131	NASDAQ	FLNT	Fri, Nov 25, 2011	197.68	197.80	196.75	197.01
130	NASDAQ	FLNT	Wed, Nov 23, 2011	200.03	200.03	197.40	197.87
129	NASDAQ	FLNT	Tue, Nov 22, 2011	202.42	203.27	200.44	201.43
128	NASDAQ	FLNT	Mon, Nov 21, 2011	203.68	204.43	201.30	202.08
127	NASDAQ	FLNT	Fri, Nov 18, 2011	207.67	207.67	205.96	207.16
126	NASDAQ	FLNT	Thu, Nov 17, 2011	209.35	209.42	205.32	205.77
125	NASDAQ	FLNT	Wed, Nov 16, 2011	212.96	213.40	209.35	209.72
124	NASDAQ	FLNT	Tue, Nov 15, 2011	212.44	215.64	212.44	214.87
123	NASDAQ	FLNT	Mon, Nov 14, 2011	214.64	214.64	212.59	213.19
122	NASDAQ	FLNT	Fri, Nov 11, 2011	215.01	215.82	215.01	215.82
121	NASDAQ	FLNT	Thu, Nov 10, 2011	213.04	213.04	210.35	211.66
120	NASDAQ	FLNT	Wed, Nov 9, 2011	212.07	212.89	209.46	209.79
119	NASDAQ	FLNT	Tue, Nov 8, 2011	215.20	217.84	213.93	217.69
118	NASDAQ	FLNT	Mon, Nov 7, 2011	212.81	214.75	211.17	214.75
117	NASDAQ	FLNT	Fri, Nov 4, 2011	212.85	213.37	211.06	212.85
116	NASDAQ	FLNT	Thu, Nov 3, 2011	213.33	214.12	212.33	213.89
115	NASDAQ	FLNT	Wed, Nov 2, 2011	211.73	211.81	209.38	210.58
114	NASDAQ	FLNT	Tue, Nov 1, 2011	207.37	210.50	207.37	208.19
113	NASDAQ	FLNT	Mon, Oct 31, 2011	216.54	217.47	214.94	215.19
112	NASDAQ	FLNT	Fri, Oct 28, 2011	218.81	219.86	218.59	219.71
111	NASDAQ	FLNT	Thu, Oct 27, 2011	218.59	220.90	217.17	219.00
110	NASDAQ	FLNT	Wed, Oct 26, 2011	210.84	212.89	209.83	212.81
109	NASDAQ	FLNT	Tue, Oct 25, 2011	213.48	213.48	209.79	209.87
108	NASDAQ	FLNT	Mon, Oct 24, 2011	213.52	215.16	213.52	215.01
107	NASDAQ	FLNT	Fri, Oct 21, 2011	210.88	211.58	210.13	211.58
106	NASDAQ	FLNT	Thu, Oct 20, 2011	208.27	208.27	204.58	207.78
105	NASDAQ	FLNT	Wed, Oct 19, 2011	208.86	210.05	205.88	206.71
104	NASDAQ	FLNT	Tue, Oct 18, 2011	205.51	209.46	203.72	209.46
103	NASDAQ	FLNT	Mon, Oct 17, 2011	207.56	207.75	205.32	205.32
102	NASDAQ	FLNT	Fri, Oct 14, 2011	209.46	209.81	208.12	209.68
101	NASDAQ	FLNT	Thu, Oct 13, 2011	204.84	206.59	204.39	205.73
100	NASDAQ	FLNT	Wed, Oct 12, 2011	206.22	207.86	205.73	207.34
99	NASDAQ	FLNT	Tue, Oct 11, 2011	203.09	204.12	203.01	203.57
98	NASDAQ	FLNT	Mon, Oct 10, 2011	195.75	204.17	195.75	204.17
97	NASDAQ	FLNT	Fri, Oct 7, 2011	199.10	199.10	196.86	196.86
96	NASDAQ	FLNT	Thu, Oct 6, 2011	195.49	198.27	194.11	198.24
95	NASDAQ	FLNT	Wed, Oct 5, 2011	190.16	194.63	189.93	194.63
94	NASDAQ	FLNT	Tue, Oct 4, 2011	183.26	190.04	179.39	190.04
93	NASDAQ	FLNT	Mon, Oct 3, 2011	190.34	192.24	186.24	186.24
92	NASDAQ	FLNT	Fri, Sep 30, 2011	190.08	195.15	190.08	191.57
91	NASDAQ	FLNT	Thu, Sep 29, 2011	197.50	198.50	189.15	196.08
90	NASDAQ	FLNT	Wed, Sep 28, 2011	199.62	200.11	194.48	194.48
89	NASDAQ	FLNT	Tue, Sep 27, 2011	200.74	202.27	197.91	198.29
88	NASDAQ	FLNT	Mon, Sep 26, 2011	194.18	196.94	190.60	196.94
87	NASDAQ	FLNT	Fri, Sep 23, 2011	189.63	192.32	189.49	191.46
86	NASDAQ	FLNT	Thu, Sep 22, 2011	192.28	192.28	188.37	191.05
85	NASDAQ	FLNT	Wed, Sep 21, 2011	204.06	204.32	197.72	198.06
84	NASDAQ	FLNT	Tue, Sep 20, 2011	205.32	207.56	204.17	204.32
83	NASDAQ	FLNT	Mon, Sep 19, 2011	204.61	206.11	203.12	205.32
82	NASDAQ	FLNT	Fri, Sep 16, 2011	207.52	208.53	206.22	207.71
81	NASDAQ	FLNT	Thu, Sep 15, 2011	206.11	206.78	202.57	206.55
80	NASDAQ	FLNT	Wed, Sep 14, 2011	201.78	205.70	199.55	203.68
79	NASDAQ	FLNT	Tue, Sep 13, 2011	199.44	200.85	199.36	200.10
78	NASDAQ	FLNT	Mon, Sep 12, 2011	194.89	198.76	192.73	198.76
77	NASDAQ	FLNT	Fri, Sep 9, 2011	199.96	199.96	196.49	197.72
76	NASDAQ	FLNT	Thu, Sep 8, 2011	200.37	205.77	200.37	203.46
75	NASDAQ	FLNT	Wed, Sep 7, 2011	202.34	204.99	192.44	204.76
74	NASDAQ	FLNT	Tue, Sep 6, 2011	196.19	197.61	195.86	197.41
73	NASDAQ	FLNT	Fri, Sep 2, 2011	197.98	205.32	197.98	201.00
72	NASDAQ	FLNT	Thu, Sep 1, 2011	208.83	210.20	206.29	206.37
71	NASDAQ	FLNT	Wed, Aug 31, 2011	209.35	211.04	208.27	209.35
70	NASDAQ	FLNT	Tue, Aug 30, 2011	205.99	208.68	205.13	207.82
69	NASDAQ	FLNT	Mon, Aug 29, 2011	203.50	207.00	203.50	207.00
68	NASDAQ	FLNT	Fri, Aug 26, 2011	196.34	201.51	196.12	201.45
67	NASDAQ	FLNT	Thu, Aug 25, 2011	201.93	202.16	197.61	198.02
66	NASDAQ	FLNT	Wed, Aug 24, 2011	198.91	201.82	198.35	201.48
65	NASDAQ	FLNT	Tue, Aug 23, 2011	193.32	198.88	192.77	198.88
64	NASDAQ	FLNT	Mon, Aug 22, 2011	197.12	197.12	191.87	193.29
63	NASDAQ	FLNT	Fri, Aug 19, 2011	193.21	197.02	191.50	193.40
62	NASDAQ	FLNT	Thu, Aug 18, 2011	198.13	198.47	193.70	195.71
61	NASDAQ	FLNT	Wed, Aug 17, 2011	205.51	206.61	203.09	204.47
60	NASDAQ	FLNT	Tue, Aug 16, 2011	203.09	204.79	201.78	203.65
59	NASDAQ	FLNT	Mon, Aug 15, 2011	202.60	205.17	202.60	205.17
58	NASDAQ	FLNT	Fri, Aug 12, 2011	201.30	202.75	198.34	200.38
57	NASDAQ	FLNT	Thu, Aug 11, 2011	193.44	200.70	192.73	200.55
56	NASDAQ	FLNT	Wed, Aug 10, 2011	195.52	195.87	191.50	191.67
55	NASDAQ	FLNT	Tue, Aug 9, 2011	193.66	196.03	187.55	195.56
54	NASDAQ	FLNT	Mon, Aug 8, 2011	197.98	203.05	188.74	190.38
53	NASDAQ	FLNT	Fri, Aug 5, 2011	204.32	207.11	198.43	204.39
52	NASDAQ	FLNT	Thu, Aug 4, 2011	210.80	210.80	203.72	203.76
51	NASDAQ	FLNT	Wed, Aug 3, 2011	207.04	214.42	207.04	214.38
50	NASDAQ	FLNT	Tue, Aug 2, 2011	216.99	217.96	213.07	213.30
49	NASDAQ	FLNT	Mon, Aug 1, 2011	225.97	225.97	217.14	219.18
48	NASDAQ	FLNT	Fri, Jul 29, 2011	219.59	221.83	218.03	220.49
47	NASDAQ	FLNT	Thu, Jul 28, 2011	222.58	224.34	221.68	221.79
46	NASDAQ	FLNT	Wed, Jul 27, 2011	226.08	227.05	222.61	222.73
45	NASDAQ	FLNT	Tue, Jul 26, 2011	229.28	229.28	227.83	227.83
44	NASDAQ	FLNT	Mon, Jul 25, 2011	227.72	229.91	225.00	228.87
43	NASDAQ	FLNT	Fri, Jul 22, 2011	229.92	230.40	229.17	230.29
42	NASDAQ	FLNT	Thu, Jul 21, 2011	228.50	230.52	227.61	230.10
41	NASDAQ	FLNT	Wed, Jul 20, 2011	227.79	227.79	226.34	226.64
40	NASDAQ	FLNT	Tue, Jul 19, 2011	225.41	226.34	224.96	226.34
39	NASDAQ	FLNT	Mon, Jul 18, 2011	224.70	224.70	219.56	223.54
38	NASDAQ	FLNT	Fri, Jul 15, 2011	224.89	225.26	223.68	225.18
37	NASDAQ	FLNT	Thu, Jul 14, 2011	227.05	227.23	224.58	224.63
36	NASDAQ	FLNT	Wed, Jul 13, 2011	225.63	227.61	224.89	225.30
35	NASDAQ	FLNT	Tue, Jul 12, 2011	225.26	226.90	224.85	224.85
34	NASDAQ	FLNT	Mon, Jul 11, 2011	228.54	228.54	225.86	225.97
33	NASDAQ	FLNT	Fri, Jul 8, 2011	228.76	230.22	228.61	230.22
32	NASDAQ	FLNT	Thu, Jul 7, 2011	231.22	232.52	231.07	231.93
31	NASDAQ	FLNT	Wed, Jul 6, 2011	228.99	229.73	228.50	229.31
30	NASDAQ	FLNT	Tue, Jul 5, 2011	228.80	229.39	228.58	228.92
29	NASDAQ	FLNT	Fri, Jul 1, 2011	226.12	229.92	225.48	229.64
28	NASDAQ	FLNT	Thu, Jun 30, 2011	224.44	226.49	224.44	226.34
27	NASDAQ	FLNT	Wed, Jun 29, 2011	223.43	225.33	221.76	223.92
26	NASDAQ	FLNT	Tue, Jun 28, 2011	220.04	221.98	220.04	221.98
25	NASDAQ	FLNT	Mon, Jun 27, 2011	216.61	219.71	216.61	219.15
24	NASDAQ	FLNT	Fri, Jun 24, 2011	219.71	219.71	216.93	216.95
23	NASDAQ	FLNT	Thu, Jun 23, 2011	217.14	219.63	216.46	218.74
22	NASDAQ	FLNT	Wed, Jun 22, 2011	221.38	222.61	220.71	220.71
21	NASDAQ	FLNT	Tue, Jun 21, 2011	219.63	222.50	219.63	222.35
20	NASDAQ	FLNT	Mon, Jun 20, 2011	216.73	219.26	216.73	219.00
19	NASDAQ	FLNT	Fri, Jun 17, 2011	219.97	221.83	217.47	217.51
18	NASDAQ	FLNT	Thu, Jun 16, 2011	217.62	218.44	215.31	217.20
17	NASDAQ	FLNT	Wed, Jun 15, 2011	219.82	219.82	216.73	217.40
16	NASDAQ	FLNT	Tue, Jun 14, 2011	220.75	221.90	220.34	221.09
15	NASDAQ	FLNT	Mon, Jun 13, 2011	219.37	219.48	217.98	218.48
14	NASDAQ	FLNT	Fri, Jun 10, 2011	219.86	219.86	218.22	218.66
13	NASDAQ	FLNT	Thu, Jun 9, 2011	221.38	223.06	220.74	222.17
12	NASDAQ	FLNT	Wed, Jun 8, 2011	221.31	221.64	219.52	220.57
11	NASDAQ	FLNT	Tue, Jun 7, 2011	222.32	223.43	221.53	221.57
10	NASDAQ	FLNT	Mon, Jun 6, 2011	223.66	223.73	221.47	221.50
9	NASDAQ	FLNT	Fri, Jun 3, 2011	223.58	225.33	223.29	223.69
8	NASDAQ	FLNT	Thu, Jun 2, 2011	226.82	226.97	225.25	225.93
7	NASDAQ	FLNT	Wed, Jun 1, 2011	231.07	231.07	226.49	226.49
6	NASDAQ	FLNT	Tue, May 31, 2011	231.74	231.78	229.88	230.70
5	NASDAQ	FLNT	Fri, May 27, 2011	228.91	229.66	228.76	229.13
4	NASDAQ	FLNT	Thu, May 26, 2011	226.45	228.69	226.45	228.17
3	NASDAQ	FLNT	Wed, May 25, 2011	226.15	228.11	225.97	227.38
2	NASDAQ	FLNT	Tue, May 24, 2011	227.87	227.87	225.59	226.45
1	NASDAQ	FLNT	Mon, May 23, 2011	226.82	228.50	225.82	227.12
#	Exchange	Symbol	Date	Open	High	Low	Close

Fluent Inc NASDAQ:FLNT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024