5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
-7.39%
3 MONTH PERFORMANCE
-14.16%
6 MONTH PERFORMANCE
-5.05%
YEAR-TO-DATE PERFORMANCE
-25.40%
1 YEAR PERFORMANCE
-27.97%
Fluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.91 | $1.88 (-1.57%) | $1.91 | $1.88 | 20.36 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 |
| 10/10/2025 | $2.30 | $2.16 (-6.09%) | $2.44 | $2.16 | 55.72 K | $51.97 M |
| 10/09/2025 | $2.32 | $2.34 (0.86%) | $2.41 | $2.24 | 34.80 K | $56.30 M |
| 10/08/2025 | $2.32 | $2.42 (4.31%) | $2.48 | $2.32 | 19.30 K | $58.23 M |
| 10/07/2025 | $2.21 | $2.36 (6.79%) | $2.40 | $2.18 | 36.41 K | $56.79 M |
| 10/06/2025 | $2.24 | $2.26 (0.89%) | $2.30 | $2.18 | 23.94 K | $54.38 M |
| 10/03/2025 | $2.21 | $2.28 (3.17%) | $2.28 | $2.19 | 30.46 K | $54.86 M |
| 10/02/2025 | $2.18 | $2.22 (1.83%) | $2.22 | $2.15 | 19.64 K | $53.42 M |
| 10/01/2025 | $2.15 | $2.22 (3.26%) | $2.26 | $2.15 | 21.71 K | $53.42 M |
| 09/30/2025 | $2.22 | $2.22 (0%) | $2.30 | $2.10 | 23.80 K | $53.42 M |
| 09/29/2025 | $2.16 | $2.23 (3.24%) | $2.23 | $2.13 | 16.94 K | $53.66 M |
| 09/26/2025 | $2.05 | $2.16 (5.37%) | $2.22 | $2.05 | 80.90 K | $51.97 M |
| 09/25/2025 | $2.02 | $2.08 (2.97%) | $2.12 | $2.01 | 52.94 K | $50.05 M |
| 09/24/2025 | $2.02 | $2.08 (2.97%) | $2.15 | $2.01 | 22.90 K | $50.05 M |
| 09/23/2025 | $2.01 | $2.09 (3.98%) | $2.14 | $2.01 | 33.11 K | $50.29 M |
| 09/22/2025 | $2.02 | $2.06 (1.98%) | $2.19 | $2.02 | 50.90 K | $49.57 M |
| 09/19/2025 | $1.99 | $2.08 (4.52%) | $2.15 | $1.99 | 122.50 K | $50.05 M |
| 09/18/2025 | $1.98 | $2.03 (2.53%) | $2.09 | $1.98 | 45.01 K | $48.85 M |
| 09/17/2025 | $2.11 | $2.00 (-5.21%) | $2.13 | $2.00 | 60.81 K | $48.12 M |
| 09/16/2025 | $2.00 | $2.11 (5.5%) | $2.15 | $2.00 | 74.70 K | $50.77 M |
| 09/15/2025 | $2.00 | $2.05 (2.5%) | $2.09 | $2.00 | 28.40 K | $49.33 M |
| 09/12/2025 | $2.14 | $2.02 (-5.61%) | $2.14 | $2.00 | 54.00 K | $48.60 M |
| 09/11/2025 | $1.98 | $2.03 (2.53%) | $2.09 | $1.96 | 24.22 K | $48.85 M |
| 09/10/2025 | $1.98 | $1.98 (0%) | $2.22 | $1.93 | 151.81 K | $47.64 M |
| 09/09/2025 | $1.94 | $1.93 (-0.52%) | $1.98 | $1.88 | 74.83 K | $46.44 M |
| 09/08/2025 | $2.08 | $2.00 (-3.85%) | $2.15 | $2.00 | 79.51 K | $48.12 M |
| 09/05/2025 | $2.19 | $2.19 (0%) | $2.24 | $2.15 | 36.40 K | $52.70 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.
