5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
-20.19%
6 MONTH PERFORMANCE
-27.81%
YEAR-TO-DATE PERFORMANCE
+1.98%
1 YEAR PERFORMANCE
-38.95%
Fluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.55 | $2.63 (3.14%) | $2.64 | $2.51 | 11,081 | $43.27 M |
| 12/31/2024 | $2.52 | $2.52 (0%) | $2.61 | $2.52 | 17,313 | $41.46 M |
| 12/30/2024 | $2.59 | $2.60 (0.39%) | $2.61 | $2.51 | 22,911 | $42.78 M |
| 12/27/2024 | $2.65 | $2.66 (0.38%) | $2.67 | $2.61 | 3,900 | $43.76 M |
| 12/26/2024 | $2.59 | $2.67 (3.09%) | $2.75 | $2.59 | 18,419 | $43.93 M |
| 12/24/2024 | $2.60 | $2.65 (1.92%) | $2.73 | $2.59 | 7,128 | $43.60 M |
| 12/23/2024 | $2.68 | $2.68 (0%) | $2.68 | $2.59 | 9,723 | $44.09 M |
| 12/20/2024 | $2.67 | $2.72 (1.87%) | $2.87 | $2.65 | 69,500 | $44.75 M |
| 12/19/2024 | $2.91 | $2.89 (-0.69%) | $2.97 | $2.78 | 6,823 | $47.55 M |
| 12/18/2024 | $2.87 | $2.85 (-0.7%) | $2.92 | $2.83 | 19,134 | $46.89 M |
| 12/17/2024 | $2.65 | $2.78 (4.91%) | $2.91 | $2.65 | 21,700 | $45.74 M |
| 12/16/2024 | $2.75 | $2.68 (-2.55%) | $2.91 | $2.65 | 34,100 | $44.09 M |
| 12/13/2024 | $2.79 | $2.82 (1.08%) | $2.91 | $2.65 | 16,500 | $46.40 M |
| 12/12/2024 | $2.74 | $2.79 (1.82%) | $2.91 | $2.70 | 30,428 | $45.90 M |
| 12/11/2024 | $2.73 | $2.74 (0.37%) | $2.87 | $2.70 | 14,600 | $45.08 M |
| 12/10/2024 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.71 | 11,500 | $45.41 M |
| 12/09/2024 | $2.79 | $2.85 (2.15%) | $2.85 | $2.71 | 12,000 | $46.89 M |
| 12/06/2024 | $2.66 | $2.76 (3.76%) | $2.78 | $2.62 | 16,312 | $45.41 M |
| 12/05/2024 | $2.62 | $2.61 (-0.38%) | $2.89 | $2.59 | 40,600 | $42.94 M |
| 12/04/2024 | $2.65 | $2.74 (3.4%) | $2.76 | $2.65 | 14,713 | $45.08 M |
| 12/03/2024 | $2.66 | $2.67 (0.38%) | $2.71 | $2.65 | 3,500 | $43.93 M |
| 12/02/2024 | $2.70 | $2.66 (-1.48%) | $2.78 | $2.65 | 25,100 | $43.76 M |
| 11/29/2024 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.75 | 11,928 | $45.41 M |
| 11/27/2024 | $2.78 | $2.77 (-0.36%) | $2.85 | $2.74 | 33,300 | $45.57 M |
| 11/26/2024 | $2.81 | $2.80 (-0.36%) | $2.82 | $2.78 | 9,900 | $46.07 M |
| 11/25/2024 | $2.79 | $2.80 (0.36%) | $2.91 | $2.78 | 43,100 | $46.07 M |
| 11/22/2024 | $2.81 | $2.81 (0%) | $2.90 | $2.75 | 27,500 | $46.23 M |
| 11/21/2024 | $2.86 | $2.82 (-1.4%) | $2.94 | $2.82 | 14,648 | $46.40 M |
| 11/20/2024 | $3.05 | $2.94 (-3.61%) | $3.20 | $2.90 | 36,633 | $48.37 M |
| 11/19/2024 | $3.22 | $3.10 (-3.73%) | $3.36 | $3.09 | 20,300 | $51.00 M |
| 11/18/2024 | $2.82 | $3.18 (12.77%) | $3.46 | $2.82 | 38,000 | $52.32 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 |