5 DAY PERFORMANCE
+6.73%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
+81.97%
6 MONTH PERFORMANCE
+76.19%
YEAR-TO-DATE PERFORMANCE
+38.75%
1 YEAR PERFORMANCE
+18.51%
Fluent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.09 | $3.33 (7.77%) | $3.35 | $3.09 | 25.30 K | $81.58 M |
| 02/19/2026 | $3.15 | $3.13 (-0.63%) | $3.21 | $3.13 | 10.70 K | $76.68 M |
| 02/18/2026 | $3.25 | $3.22 (-0.92%) | $3.25 | $3.15 | 6.41 K | $78.88 M |
| 02/17/2026 | $3.04 | $3.06 (0.66%) | $3.34 | $3.04 | 10.80 K | $74.96 M |
| 02/13/2026 | $3.28 | $3.12 (-4.88%) | $3.28 | $3.12 | 4.10 K | $76.43 M |
| 02/12/2026 | $3.05 | $3.13 (2.62%) | $3.14 | $3.02 | 6.60 K | $76.68 M |
| 02/11/2026 | $3.22 | $3.07 (-4.66%) | $3.23 | $2.92 | 33.23 K | $75.21 M |
| 02/10/2026 | $3.32 | $3.26 (-1.81%) | $3.38 | $3.26 | 3.95 K | $79.86 M |
| 02/09/2026 | $3.57 | $3.36 (-5.88%) | $3.68 | $3.22 | 105.04 K | $82.31 M |
| 02/06/2026 | $3.50 | $3.65 (4.29%) | $3.75 | $3.25 | 86.50 K | $89.42 M |
| 02/05/2026 | $3.66 | $3.47 (-5.19%) | $3.77 | $3.43 | 32.70 K | $85.01 M |
| 02/04/2026 | $3.84 | $3.77 (-1.82%) | $3.84 | $3.56 | 95.24 K | $92.36 M |
| 02/03/2026 | $3.93 | $3.80 (-3.31%) | $3.93 | $3.71 | 52.90 K | $93.09 M |
| 02/02/2026 | $3.75 | $3.85 (2.67%) | $3.94 | $3.61 | 38.41 K | $94.32 M |
| 01/30/2026 | $3.74 | $3.78 (1.07%) | $3.95 | $3.68 | 64.40 K | $92.60 M |
| 01/29/2026 | $3.72 | $3.82 (2.69%) | $3.93 | $3.60 | 61.50 K | $93.58 M |
| 01/28/2026 | $3.98 | $3.77 (-5.28%) | $4.00 | $3.68 | 73.10 K | $92.36 M |
| 01/27/2026 | $3.85 | $3.93 (2.08%) | $3.94 | $3.64 | 47.74 K | $96.28 M |
| 01/26/2026 | $3.88 | $3.85 (-0.77%) | $3.94 | $3.76 | 44.30 K | $94.32 M |
| 01/23/2026 | $3.48 | $3.82 (9.77%) | $3.97 | $3.36 | 97.03 K | $93.58 M |
| 01/22/2026 | $3.26 | $3.46 (6.13%) | $3.49 | $3.24 | 86.11 K | $84.76 M |
| 01/21/2026 | $3.00 | $3.19 (6.33%) | $3.20 | $2.93 | 49.21 K | $78.15 M |
| 01/20/2026 | $2.94 | $3.03 (3.06%) | $3.13 | $2.85 | 29.10 K | $74.23 M |
| 01/16/2026 | $3.00 | $2.96 (-1.33%) | $3.11 | $2.92 | 31.80 K | $72.51 M |
| 01/15/2026 | $3.13 | $3.01 (-3.83%) | $3.24 | $3.01 | 40.52 K | $73.74 M |
| 01/14/2026 | $3.31 | $3.18 (-3.93%) | $3.41 | $3.17 | 78.35 K | $77.90 M |
| 01/13/2026 | $3.20 | $3.24 (1.25%) | $3.56 | $3.11 | 172.00 K | $79.37 M |
| 01/12/2026 | $3.16 | $3.07 (-2.85%) | $3.25 | $3.06 | 38.70 K | $75.21 M |
| 01/09/2026 | $2.93 | $3.15 (7.51%) | $3.23 | $2.93 | 65.51 K | $77.17 M |
| 01/08/2026 | $3.23 | $2.93 (-9.29%) | $3.23 | $2.81 | 53.35 K | $71.78 M |
| 01/07/2026 | $2.89 | $3.21 (11.07%) | $3.28 | $2.89 | 127.84 K | $78.64 M |
| 01/06/2026 | $2.60 | $2.93 (12.69%) | $2.97 | $2.57 | 136.31 K | $71.78 M |
| 01/05/2026 | $2.56 | $2.64 (3.13%) | $2.72 | $2.55 | 36.14 K | $64.67 M |
| 01/02/2026 | $2.40 | $2.53 (5.42%) | $2.59 | $2.40 | 47.44 K | $61.98 M |
| 12/31/2025 | $2.40 | $2.40 (0%) | $2.44 | $2.20 | 34.50 K | $58.79 M |
| 12/30/2025 | $2.54 | $2.40 (-5.51%) | $2.55 | $2.35 | 29.84 K | $58.79 M |
| 12/29/2025 | $2.49 | $2.54 (2.01%) | $2.65 | $2.44 | 77.80 K | $62.22 M |
| 12/26/2025 | $2.45 | $2.53 (3.27%) | $2.70 | $2.39 | 45.60 K | $61.98 M |
| 12/24/2025 | $2.74 | $2.47 (-9.85%) | $2.77 | $2.32 | 109.70 K | $60.51 M |
| 12/23/2025 | $2.30 | $2.75 (19.57%) | $2.76 | $2.27 | 114.80 K | $67.37 M |
| 12/22/2025 | $1.96 | $2.37 (20.92%) | $2.37 | $1.95 | 126.40 K | $58.06 M |
| 12/19/2025 | $2.03 | $2.03 (0%) | $2.13 | $1.94 | 192.71 K | $49.73 M |
| 12/18/2025 | $2.00 | $2.09 (4.5%) | $2.20 | $2.00 | 18.90 K | $51.20 M |
| 12/17/2025 | $2.06 | $2.00 (-2.91%) | $2.10 | $1.99 | 55.70 K | $49.00 M |
| 12/16/2025 | $2.15 | $2.06 (-4.19%) | $2.22 | $2.00 | 51.70 K | $50.46 M |
| 12/15/2025 | $2.17 | $2.13 (-1.84%) | $2.25 | $2.12 | 24.20 K | $52.18 M |
| 12/12/2025 | $2.21 | $2.21 (0%) | $2.33 | $2.20 | 27.84 K | $54.14 M |
| 12/11/2025 | $2.08 | $2.17 (4.33%) | $2.24 | $2.08 | 28.83 K | $53.16 M |
| 12/10/2025 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.02 | 52.74 K | $51.69 M |
| 12/09/2025 | $2.04 | $2.19 (7.35%) | $2.25 | $2.04 | 57.00 K | $53.65 M |
| 12/08/2025 | $1.92 | $2.09 (8.85%) | $2.11 | $1.85 | 58.33 K | $51.20 M |
| 12/05/2025 | $1.91 | $1.88 (-1.57%) | $1.91 | $1.88 | 20.42 K | $46.06 M |
| 12/04/2025 | $1.85 | $1.91 (3.24%) | $1.91 | $1.85 | 11.50 K | $46.79 M |
| 12/03/2025 | $1.83 | $1.90 (3.83%) | $1.93 | $1.83 | 14.90 K | $46.55 M |
| 12/02/2025 | $1.77 | $1.87 (5.65%) | $1.92 | $1.76 | 35.20 K | $45.81 M |
| 12/01/2025 | $1.73 | $1.76 (1.73%) | $1.82 | $1.73 | 6.63 K | $43.12 M |
| 11/28/2025 | $1.76 | $1.78 (1.14%) | $1.82 | $1.72 | 13.02 K | $43.61 M |
| 11/26/2025 | $1.74 | $1.78 (2.3%) | $1.82 | $1.73 | 16.22 K | $43.61 M |
| 11/25/2025 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.71 | 23.40 K | $42.14 M |
| 11/24/2025 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.70 | 58.22 K | $42.14 M |
| 11/21/2025 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.83 | 10.60 K | $44.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
