-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
+29.23% -
3 MONTH PERFORMANCE
+1.94% -
6 MONTH PERFORMANCE
+21.52% -
YEAR-TO-DATE PERFORMANCE
-8.71% -
1 YEAR PERFORMANCE
+37.97%
Fluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.59 | $3.65 (1.67%) | $3.74 | $3.56 | 13,653 | $56.70 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 |
| 08/16/2024 | $2.92 | $3.00 (2.74%) | $3.06 | $2.90 | 9,000 | $46.60 M |
| 08/15/2024 | $2.97 | $3.00 (1.01%) | $3.03 | $2.89 | 24,126 | $41.71 M |
| 08/14/2024 | $3.07 | $2.97 (-3.26%) | $3.11 | $2.97 | 12,400 | $41.29 M |
| 08/13/2024 | $2.93 | $3.11 (6.14%) | $3.28 | $2.92 | 13,321 | $43.24 M |
| 08/12/2024 | $2.82 | $2.91 (3.19%) | $2.96 | $2.78 | 17,702 | $40.46 M |
| 08/09/2024 | $2.77 | $2.82 (1.81%) | $2.94 | $2.76 | 24,242 | $39.20 M |
| 08/08/2024 | $2.87 | $3.01 (4.88%) | $3.09 | $2.87 | 8,638 | $41.85 M |
| 08/07/2024 | $3.04 | $3.10 (1.97%) | $3.11 | $3.04 | 3,700 | $43.10 M |
| 08/06/2024 | $2.99 | $3.13 (4.68%) | $3.14 | $2.75 | 19,600 | $43.51 M |
| 08/05/2024 | $2.94 | $2.72 (-7.48%) | $2.94 | $2.72 | 14,000 | $37.81 M |
| 08/02/2024 | $3.15 | $2.94 (-6.67%) | $3.15 | $2.91 | 12,700 | $40.87 M |
| 08/01/2024 | $3.35 | $3.20 (-4.48%) | $3.35 | $3.20 | 9,046 | $44.49 M |
| 07/31/2024 | $3.40 | $3.28 (-3.53%) | $3.41 | $3.28 | 18,245 | $45.60 M |
| 07/30/2024 | $3.37 | $3.40 (0.89%) | $3.44 | $3.37 | 6,519 | $47.27 M |
| 07/29/2024 | $3.59 | $3.40 (-5.29%) | $3.59 | $3.40 | 5,634 | $47.27 M |
| 07/26/2024 | $3.37 | $3.49 (3.56%) | $3.54 | $3.30 | 7,702 | $48.52 M |
| 07/25/2024 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.31 | 8,500 | $46.02 M |
| 07/24/2024 | $3.32 | $3.29 (-0.9%) | $3.36 | $3.29 | 6,900 | $45.74 M |
| 07/23/2024 | $3.45 | $3.38 (-2.03%) | $3.60 | $3.30 | 19,249 | $46.99 M |
| 07/22/2024 | $3.34 | $3.44 (2.99%) | $3.44 | $3.32 | 36,453 | $47.82 M |
| 07/19/2024 | $3.41 | $3.39 (-0.59%) | $3.42 | $3.39 | 3,749 | $47.13 M |
| 07/18/2024 | $3.42 | $3.42 (0%) | $3.42 | $3.42 | 979 | $47.55 M |
| 07/17/2024 | $3.44 | $3.50 (1.74%) | $3.50 | $3.42 | 2,986 | $48.66 M |
| 07/16/2024 | $3.51 | $3.47 (-1.14%) | $3.62 | $3.43 | 2,509 | $48.24 M |
| 07/15/2024 | $3.45 | $3.43 (-0.58%) | $3.47 | $3.43 | 5,299 | $47.68 M |
| 07/12/2024 | $3.47 | $3.47 (0%) | $3.60 | $3.43 | 8,234 | $48.24 M |
| 07/11/2024 | $3.53 | $3.47 (-1.7%) | $3.68 | $3.47 | 6,513 | $48.24 M |
| 07/10/2024 | $3.47 | $3.46 (-0.29%) | $3.47 | $3.41 | 2,753 | $48.10 M |
| 07/09/2024 | $3.49 | $3.50 (0.29%) | $3.69 | $3.43 | 7,595 | $48.66 M |
| 07/08/2024 | $3.55 | $3.56 (0.28%) | $3.70 | $3.46 | 15,570 | $49.49 M |
| 07/05/2024 | $3.71 | $3.61 (-2.7%) | $3.71 | $3.49 | 3,147 | $50.19 M |
| 07/03/2024 | $3.64 | $3.56 (-2.2%) | $3.73 | $3.56 | 3,118 | $49.49 M |
| 07/02/2024 | $3.60 | $3.62 (0.56%) | $3.70 | $3.48 | 10,492 | $50.33 M |
| 07/01/2024 | $3.62 | $3.60 (-0.55%) | $3.62 | $3.51 | 3,699 | $50.05 M |