Fluent, Inc. (FLNT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.23

south_east

-$0.24 (-9.75%)

Day's range

$2.23

$2.46

5 DAY PERFORMANCE

-16.17%

1 MONTH PERFORMANCE

+0.45%

3 MONTH PERFORMANCE

-21.20%

6 MONTH PERFORMANCE

-24.92%

YEAR-TO-DATE PERFORMANCE

-11.51%

1 YEAR PERFORMANCE

-32.83%

Fluent, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/01/2025	$2.34	$2.36 (0.8%)	$2.46	$2.23	8,328	$45.06 M
04/30/2025	$2.60	$2.47 (-5%)	$2.60	$2.32	2,760	$45.33 M
04/29/2025	$2.59	$2.66 (2.7%)	$2.66	$2.48	12,700	$48.82 M
04/28/2025	$2.55	$2.60 (1.96%)	$2.60	$2.53	6,400	$47.72 M
04/25/2025	$2.44	$2.66 (9.02%)	$2.66	$2.22	15,500	$48.82 M
04/24/2025	$2.49	$2.66 (6.83%)	$2.66	$2.41	19,431	$48.82 M
04/23/2025	$2.30	$2.44 (6.09%)	$2.44	$2.25	31,400	$44.78 M
04/22/2025	$2.17	$2.17 (0%)	$2.17	$2.17	800	$39.83 M
04/21/2025	$2.15	$2.15 (0%)	$2.15	$2.15	3,124	$39.46 M
04/17/2025	$2.29	$2.20 (-3.93%)	$2.30	$2.15	3,350	$40.38 M
04/16/2025	$2.10	$2.30 (9.52%)	$2.34	$2.10	4,500	$42.21 M
04/15/2025	$2.14	$2.15 (0.47%)	$2.26	$2.07	11,120	$39.46 M
04/14/2025	$2.24	$2.24 (0%)	$2.24	$2.24	800	$41.11 M
04/11/2025	$2.15	$2.20 (2.33%)	$2.40	$2.15	50,023	$40.38 M
04/10/2025	$2.05	$2.30 (12.2%)	$2.30	$2.05	1,700	$42.21 M
04/09/2025	$2.11	$2.17 (2.84%)	$2.30	$2.10	19,509	$39.83 M
04/08/2025	$2.23	$2.17 (-2.69%)	$2.23	$2.17	2,002	$39.83 M
04/07/2025	$2.16	$2.15 (-0.46%)	$2.25	$2.01	7,736	$39.46 M
04/04/2025	$2.27	$2.21 (-2.64%)	$2.55	$2.20	9,831	$40.56 M
04/03/2025	$2.33	$2.31 (-0.86%)	$2.33	$2.27	3,216	$42.40 M
04/02/2025	$2.24	$2.33 (4.02%)	$2.33	$2.23	4,100	$42.76 M
04/01/2025	$2.18	$2.22 (1.83%)	$2.45	$2.18	4,300	$40.74 M
03/31/2025	$2.18	$2.18 (0%)	$2.31	$2.16	2,413	$40.01 M
03/28/2025	$2.24	$2.21 (-1.34%)	$2.28	$2.19	6,900	$40.56 M
03/27/2025	$2.23	$2.26 (1.35%)	$2.33	$2.20	6,523	$41.48 M
03/26/2025	$2.25	$2.27 (0.89%)	$2.28	$2.21	2,742	$41.66 M
03/25/2025	$2.14	$2.23 (4.21%)	$2.29	$2.12	18,500	$40.93 M
03/24/2025	$2.06	$2.12 (2.91%)	$2.29	$2.05	48,000	$38.91 M
03/21/2025	$2.10	$2.04 (-2.86%)	$2.15	$2.02	19,600	$37.44 M
03/20/2025	$2.05	$2.04 (-0.49%)	$2.14	$2.01	11,300	$37.44 M
03/19/2025	$2.16	$2.09 (-3.24%)	$2.17	$2.09	7,811	$38.36 M
03/18/2025	$2.06	$2.17 (5.34%)	$2.17	$2.01	5,500	$39.83 M
03/17/2025	$2.07	$2.09 (0.97%)	$2.10	$2.05	3,627	$38.36 M
03/14/2025	$2.05	$2.07 (0.98%)	$2.24	$2.05	11,200	$37.99 M
03/13/2025	$2.44	$2.05 (-15.98%)	$2.45	$2.05	57,836	$37.62 M
03/12/2025	$2.56	$2.49 (-2.73%)	$2.58	$2.42	3,927	$45.70 M
03/11/2025	$2.65	$2.61 (-1.51%)	$2.65	$2.48	5,203	$47.90 M
03/10/2025	$2.68	$2.61 (-2.61%)	$2.68	$2.52	6,400	$47.90 M
03/07/2025	$2.58	$2.68 (3.88%)	$2.68	$2.42	6,028	$49.19 M
03/06/2025	$2.54	$2.58 (1.57%)	$2.64	$2.43	11,300	$47.35 M
03/05/2025	$2.50	$2.54 (1.6%)	$2.55	$2.48	5,724	$46.62 M
03/04/2025	$2.57	$2.41 (-6.23%)	$2.57	$2.40	17,334	$44.23 M
03/03/2025	$2.58	$2.53 (-1.94%)	$2.63	$2.52	6,207	$46.43 M
02/28/2025	$2.57	$2.71 (5.45%)	$2.71	$2.52	27,638	$49.74 M
02/27/2025	$2.68	$2.65 (-1.12%)	$2.75	$2.65	14,100	$48.64 M
02/26/2025	$2.73	$2.68 (-1.83%)	$2.73	$2.67	8,333	$49.19 M
02/25/2025	$2.88	$2.88 (0%)	$2.88	$2.74	6,808	$52.86 M
02/24/2025	$2.85	$2.73 (-4.21%)	$2.93	$2.72	3,635	$50.10 M
02/21/2025	$3.00	$2.81 (-6.33%)	$3.05	$2.81	8,700	$51.57 M
02/20/2025	$2.90	$2.95 (1.72%)	$2.96	$2.90	4,537	$54.14 M
02/19/2025	$2.90	$2.93 (1.03%)	$2.98	$2.90	6,100	$53.77 M
02/18/2025	$2.87	$2.92 (1.74%)	$3.05	$2.87	16,909	$53.59 M
02/14/2025	$2.89	$2.89 (0%)	$3.03	$2.89	938	$53.04 M
02/13/2025	$2.91	$2.92 (0.34%)	$3.03	$2.87	9,703	$53.59 M
02/12/2025	$2.85	$2.93 (2.81%)	$3.05	$2.85	11,900	$53.77 M
02/11/2025	$2.88	$2.98 (3.47%)	$3.04	$2.88	5,500	$54.69 M
02/10/2025	$3.04	$2.92 (-3.95%)	$3.05	$2.85	6,500	$53.59 M
02/07/2025	$2.87	$3.04 (5.92%)	$3.05	$2.87	2,900	$55.79 M
02/06/2025	$2.94	$2.96 (0.68%)	$3.12	$2.89	13,503	$54.32 M
02/05/2025	$2.78	$2.90 (4.32%)	$2.92	$2.78	12,000	$53.22 M
02/04/2025	$2.83	$2.82 (-0.35%)	$2.85	$2.80	4,900	$51.76 M
02/03/2025	$2.84	$2.87 (1.06%)	$2.91	$2.76	3,733	$52.67 M