Fluent, Inc. (FLNT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.15

$0.22 (7.51%)

Last update: 05:16 AM EST

Day's range

$2.93

$3.23

5 DAY PERFORMANCE

+7.51%

1 MONTH PERFORMANCE

+45.16%

3 MONTH PERFORMANCE

+45.83%

6 MONTH PERFORMANCE

+38.16%

YEAR-TO-DATE PERFORMANCE

+31.25%

1 YEAR PERFORMANCE

+19.77%

Fluent, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
11/20/2025	$1.87	$1.88 (0.53%)	$1.90	$1.85	11.72 K	$46.06 M
11/19/2025	$1.97	$1.87 (-5.08%)	$1.97	$1.85	15.43 K	$45.81 M
11/18/2025	$1.85	$1.92 (3.78%)	$1.92	$1.85	7.50 K	$47.04 M
11/17/2025	$1.93	$1.87 (-3.11%)	$1.93	$1.85	7.62 K	$45.81 M
11/14/2025	$1.85	$1.92 (3.78%)	$1.97	$1.85	32.60 K	$47.04 M
11/13/2025	$1.94	$2.02 (4.12%)	$2.02	$1.94	33.03 K	$49.48 M
11/12/2025	$1.97	$1.95 (-1.02%)	$1.99	$1.94	5.50 K	$47.77 M
11/11/2025	$1.97	$1.95 (-1.02%)	$1.98	$1.92	18.09 K	$47.77 M
11/10/2025	$1.99	$1.95 (-2.01%)	$1.99	$1.92	13.10 K	$47.77 M
11/07/2025	$1.96	$1.94 (-1.02%)	$2.06	$1.94	6.24 K	$46.68 M
11/06/2025	$2.00	$1.96 (-2%)	$2.03	$1.95	13.42 K	$47.16 M
11/05/2025	$2.00	$2.03 (1.5%)	$2.06	$1.98	14.42 K	$48.85 M
11/04/2025	$2.04	$2.00 (-1.96%)	$2.06	$1.98	23.00 K	$48.12 M
11/03/2025	$2.08	$2.09 (0.48%)	$2.10	$2.04	14.51 K	$50.29 M
10/31/2025	$2.10	$2.13 (1.43%)	$2.13	$2.06	35.92 K	$51.25 M
10/30/2025	$2.09	$2.12 (1.44%)	$2.13	$2.08	22.35 K	$51.01 M
10/29/2025	$2.11	$2.08 (-1.42%)	$2.12	$2.07	15.78 K	$50.05 M
10/28/2025	$2.13	$2.11 (-0.94%)	$2.13	$2.08	33.40 K	$50.77 M
10/27/2025	$2.13	$2.12 (-0.47%)	$2.19	$2.09	17.31 K	$51.01 M
10/24/2025	$2.13	$2.12 (-0.47%)	$2.17	$2.07	66.33 K	$51.01 M
10/23/2025	$2.17	$2.15 (-0.92%)	$2.24	$2.15	45.95 K	$51.73 M
10/22/2025	$2.07	$2.19 (5.8%)	$2.29	$2.07	35.71 K	$52.70 M
10/21/2025	$2.27	$2.28 (0.44%)	$2.32	$2.23	7.00 K	$54.86 M
10/20/2025	$2.26	$2.26 (0%)	$2.27	$2.16	11.73 K	$54.38 M
10/17/2025	$2.27	$2.18 (-3.96%)	$2.27	$2.10	11.55 K	$52.45 M
10/16/2025	$2.24	$2.21 (-1.34%)	$2.27	$2.07	24.63 K	$53.18 M
10/15/2025	$2.15	$2.17 (0.93%)	$2.20	$2.10	12.64 K	$52.21 M
10/14/2025	$2.15	$2.15 (0%)	$2.17	$2.10	12.90 K	$51.73 M
10/13/2025	$2.19	$2.09 (-4.57%)	$2.28	$2.07	26.80 K	$50.29 M