-
5 DAY PERFORMANCE
+4.30% -
1 MONTH PERFORMANCE
+5.70% -
3 MONTH PERFORMANCE
+5.00% -
6 MONTH PERFORMANCE
-11.76% -
YEAR-TO-DATE PERFORMANCE
-21.64% -
1 YEAR PERFORMANCE
+0.96%
Fluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.82 | $3.15 (11.7%) | $3.46 | $2.82 | 37,940 | $51.82 M |
| 11/15/2024 | $3.00 | $2.82 (-6%) | $3.00 | $2.81 | 26,332 | $46.40 M |
| 11/14/2024 | $3.00 | $3.02 (0.67%) | $3.09 | $3.00 | 12,900 | $49.69 M |
| 11/13/2024 | $3.13 | $3.02 (-3.51%) | $3.20 | $3.02 | 4,416 | $49.69 M |
| 11/12/2024 | $2.92 | $3.19 (9.25%) | $3.19 | $2.91 | 16,300 | $52.48 M |
| 11/11/2024 | $2.95 | $2.96 (0.34%) | $3.12 | $2.91 | 7,000 | $48.70 M |
| 11/08/2024 | $2.91 | $3.04 (4.47%) | $3.10 | $2.91 | 16,700 | $47.23 M |
| 11/07/2024 | $2.92 | $2.94 (0.68%) | $3.05 | $2.92 | 10,636 | $45.67 M |
| 11/06/2024 | $2.94 | $3.03 (3.06%) | $3.11 | $2.94 | 5,500 | $47.07 M |
| 11/05/2024 | $2.92 | $2.94 (0.68%) | $3.05 | $2.91 | 10,314 | $45.67 M |
| 11/04/2024 | $3.01 | $3.05 (1.33%) | $3.05 | $2.96 | 13,700 | $47.38 M |
| 11/01/2024 | $2.94 | $2.97 (1.02%) | $3.05 | $2.94 | 2,000 | $46.14 M |
| 10/31/2024 | $3.00 | $2.96 (-1.33%) | $3.04 | $2.95 | 45,900 | $45.98 M |
| 10/30/2024 | $3.02 | $3.06 (1.32%) | $3.10 | $3.02 | 5,030 | $47.54 M |
| 10/29/2024 | $3.05 | $3.17 (3.93%) | $3.18 | $3.02 | 6,600 | $49.25 M |
| 10/28/2024 | $3.02 | $3.03 (0.33%) | $3.15 | $3.01 | 8,528 | $47.07 M |
| 10/25/2024 | $3.21 | $3.03 (-5.61%) | $3.25 | $3.03 | 8,800 | $47.07 M |
| 10/24/2024 | $3.33 | $3.20 (-3.9%) | $3.35 | $3.13 | 9,248 | $49.71 M |
| 10/23/2024 | $3.12 | $3.29 (5.45%) | $3.35 | $3.05 | 32,400 | $51.11 M |
| 10/22/2024 | $3.06 | $3.03 (-0.98%) | $3.17 | $3.01 | 9,815 | $47.07 M |
| 10/21/2024 | $3.06 | $2.96 (-3.27%) | $3.11 | $2.96 | 7,600 | $45.98 M |
| 10/18/2024 | $3.04 | $2.98 (-1.97%) | $3.25 | $2.98 | 20,200 | $46.29 M |
| 10/17/2024 | $3.21 | $3.01 (-6.23%) | $3.23 | $2.99 | 19,900 | $46.76 M |
| 10/16/2024 | $3.18 | $3.11 (-2.2%) | $3.28 | $3.00 | 12,800 | $48.31 M |
| 10/15/2024 | $3.14 | $3.10 (-1.27%) | $3.15 | $2.82 | 19,857 | $48.16 M |
| 10/14/2024 | $3.16 | $2.88 (-8.86%) | $3.16 | $2.85 | 10,500 | $44.74 M |
| 10/11/2024 | $2.73 | $3.03 (10.99%) | $3.03 | $2.73 | 28,700 | $47.07 M |
| 10/10/2024 | $2.85 | $2.91 (2.11%) | $2.92 | $2.85 | 9,900 | $45.21 M |
| 10/09/2024 | $2.81 | $2.85 (1.42%) | $3.01 | $2.70 | 74,900 | $44.27 M |
| 10/08/2024 | $3.41 | $2.83 (-17.01%) | $3.41 | $2.79 | 20,300 | $43.96 M |
| 10/07/2024 | $2.97 | $2.95 (-0.67%) | $2.98 | $2.81 | 12,613 | $45.83 M |
| 10/04/2024 | $3.34 | $2.93 (-12.28%) | $3.34 | $2.93 | 34,800 | $45.52 M |
| 10/03/2024 | $3.22 | $3.22 (0%) | $3.29 | $3.18 | 3,803 | $50.02 M |
| 10/02/2024 | $3.46 | $3.28 (-5.2%) | $3.68 | $3.22 | 11,448 | $50.95 M |
| 10/01/2024 | $3.72 | $3.43 (-7.8%) | $3.72 | $3.43 | 4,400 | $53.29 M |
| 09/30/2024 | $3.59 | $3.66 (1.95%) | $3.74 | $3.56 | 13,833 | $56.86 M |
| 09/27/2024 | $3.64 | $3.55 (-2.47%) | $3.79 | $3.43 | 11,150 | $55.15 M |
| 09/26/2024 | $3.75 | $3.70 (-1.33%) | $3.75 | $3.56 | 21,519 | $57.48 M |
| 09/25/2024 | $3.69 | $3.81 (3.25%) | $3.83 | $3.53 | 24,100 | $59.19 M |
| 09/24/2024 | $3.36 | $3.58 (6.55%) | $3.64 | $3.30 | 42,700 | $55.62 M |
| 09/23/2024 | $2.92 | $3.29 (12.67%) | $3.29 | $2.83 | 68,246 | $51.11 M |
| 09/20/2024 | $2.65 | $2.89 (9.06%) | $2.89 | $2.63 | 69,229 | $44.90 M |
| 09/19/2024 | $2.72 | $2.68 (-1.47%) | $2.72 | $2.60 | 28,130 | $41.63 M |
| 09/18/2024 | $2.66 | $2.62 (-1.5%) | $2.79 | $2.62 | 11,735 | $40.70 M |
| 09/17/2024 | $2.67 | $2.68 (0.37%) | $2.77 | $2.67 | 9,332 | $41.63 M |
| 09/16/2024 | $2.66 | $2.74 (3.01%) | $2.81 | $2.60 | 21,249 | $42.57 M |
| 09/13/2024 | $2.55 | $2.65 (3.92%) | $2.81 | $2.55 | 16,600 | $41.17 M |
| 09/12/2024 | $2.76 | $2.56 (-7.25%) | $2.77 | $2.56 | 161,119 | $39.77 M |
| 09/11/2024 | $2.75 | $2.76 (0.36%) | $2.86 | $2.75 | 11,849 | $42.88 M |
| 09/10/2024 | $2.76 | $2.75 (-0.36%) | $2.84 | $2.75 | 4,029 | $42.72 M |
| 09/09/2024 | $2.75 | $2.75 (0%) | $2.85 | $2.73 | 26,519 | $42.72 M |
| 09/06/2024 | $2.82 | $2.76 (-2.13%) | $2.94 | $2.75 | 6,100 | $42.88 M |
| 09/05/2024 | $2.77 | $2.75 (-0.72%) | $2.85 | $2.75 | 2,200 | $42.72 M |
| 09/04/2024 | $2.89 | $2.89 (0%) | $2.97 | $2.76 | 6,500 | $44.90 M |
| 09/03/2024 | $2.84 | $2.75 (-3.17%) | $2.87 | $2.75 | 3,600 | $42.72 M |
| 08/30/2024 | $2.86 | $2.84 (-0.7%) | $2.86 | $2.82 | 10,630 | $44.12 M |
| 08/29/2024 | $2.71 | $2.83 (4.43%) | $2.87 | $2.68 | 12,939 | $43.96 M |
| 08/28/2024 | $2.84 | $2.76 (-2.82%) | $2.85 | $2.76 | 14,400 | $42.88 M |
| 08/27/2024 | $2.81 | $2.82 (0.36%) | $2.91 | $2.65 | 33,300 | $43.81 M |
| 08/26/2024 | $2.72 | $2.73 (0.37%) | $2.93 | $2.71 | 8,300 | $42.41 M |
| 08/23/2024 | $2.71 | $2.76 (1.85%) | $2.94 | $2.71 | 11,123 | $42.88 M |
| 08/22/2024 | $2.81 | $2.74 (-2.49%) | $2.82 | $2.66 | 44,800 | $42.57 M |
| 08/21/2024 | $2.88 | $2.80 (-2.78%) | $2.91 | $2.72 | 17,127 | $43.50 M |
| 08/20/2024 | $2.91 | $2.71 (-6.87%) | $2.95 | $2.70 | 31,758 | $42.10 M |
| 08/19/2024 | $3.05 | $3.00 (-1.64%) | $3.08 | $2.93 | 52,311 | $46.60 M |