5 DAY PERFORMANCE
+17.22%
1 MONTH PERFORMANCE
+36.15%
3 MONTH PERFORMANCE
-9.23%
6 MONTH PERFORMANCE
+28.73%
YEAR-TO-DATE PERFORMANCE
+47.50%
1 YEAR PERFORMANCE
+88.30%
Fluent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.03 | $3.21 (5.94%) | $3.31 | $2.89 | 58.50 K | $100.58 M |
| 06/18/2026 | $2.92 | $3.02 (3.42%) | $3.04 | $2.84 | 60.42 K | $94.62 M |
| 06/17/2026 | $2.72 | $2.99 (9.93%) | $3.18 | $2.60 | 109.72 K | $93.68 M |
| 06/16/2026 | $2.60 | $2.69 (3.46%) | $2.75 | $2.54 | 84.62 K | $84.28 M |
| 06/15/2026 | $2.66 | $2.61 (-1.88%) | $2.86 | $2.48 | 184.48 K | $81.78 M |
| 06/12/2026 | $2.33 | $2.68 (15.02%) | $3.45 | $2.33 | 3.46 M | $83.97 M |
| 06/11/2026 | $2.28 | $2.26 (-0.88%) | $2.31 | $2.24 | 2.74 K | $70.81 M |
| 06/10/2026 | $2.25 | $2.22 (-1.33%) | $2.34 | $2.21 | 11.40 K | $69.56 M |
| 06/09/2026 | $2.29 | $2.20 (-3.93%) | $2.34 | $2.20 | 9.40 K | $68.93 M |
| 06/08/2026 | $2.29 | $2.25 (-1.75%) | $2.29 | $2.23 | 9.40 K | $70.50 M |
| 06/05/2026 | $2.39 | $2.22 (-7.11%) | $2.40 | $2.20 | 10.90 K | $69.56 M |
| 06/04/2026 | $2.30 | $2.39 (3.91%) | $2.49 | $2.16 | 21.42 K | $74.89 M |
| 06/03/2026 | $2.51 | $2.26 (-9.96%) | $2.58 | $2.26 | 30.03 K | $70.81 M |
| 06/02/2026 | $2.17 | $2.54 (17.05%) | $2.61 | $2.12 | 108.43 K | $79.59 M |
| 06/01/2026 | $2.04 | $2.17 (6.37%) | $2.20 | $2.03 | 74.53 K | $67.99 M |
| 05/29/2026 | $2.16 | $2.02 (-6.48%) | $2.26 | $1.98 | 129.98 K | $63.29 M |
| 05/28/2026 | $2.13 | $2.17 (1.88%) | $2.33 | $2.13 | 33.20 K | $67.99 M |
| 05/27/2026 | $2.35 | $2.16 (-8.09%) | $2.38 | $2.14 | 79.00 K | $67.68 M |
| 05/26/2026 | $2.51 | $2.39 (-4.78%) | $2.63 | $2.33 | 88.30 K | $74.89 M |
| 05/22/2026 | $2.80 | $2.60 (-7.14%) | $2.80 | $2.45 | 40.23 K | $81.47 M |
| 05/21/2026 | $2.81 | $2.71 (-3.56%) | $2.82 | $2.71 | 24.50 K | $84.91 M |
| 05/20/2026 | $2.70 | $2.78 (2.96%) | $2.82 | $2.68 | 6.10 K | $87.10 M |
| 05/19/2026 | $2.88 | $2.80 (-2.78%) | $2.88 | $2.67 | 12.13 K | $87.73 M |
| 05/18/2026 | $2.74 | $2.79 (1.82%) | $2.79 | $2.68 | 17.70 K | $87.42 M |
| 05/15/2026 | $2.85 | $2.81 (-1.4%) | $3.05 | $2.80 | 20.00 K | $88.04 M |
| 05/14/2026 | $2.79 | $2.96 (6.09%) | $2.99 | $2.68 | 202.90 K | $92.74 M |
| 05/13/2026 | $2.79 | $2.62 (-6.09%) | $2.80 | $2.51 | 47.58 K | $82.09 M |
| 05/12/2026 | $2.70 | $2.70 (0%) | $2.70 | $2.55 | 25.14 K | $84.60 M |
| 05/11/2026 | $2.75 | $2.70 (-1.82%) | $2.79 | $2.60 | 24.89 K | $84.60 M |
| 05/08/2026 | $2.78 | $2.78 (0%) | $2.87 | $2.75 | 9.82 K | $87.10 M |
| 05/07/2026 | $2.90 | $2.77 (-4.48%) | $2.91 | $2.73 | 15.73 K | $86.79 M |
| 05/06/2026 | $3.15 | $2.92 (-7.3%) | $3.15 | $2.91 | 30.00 K | $91.49 M |
| 05/05/2026 | $3.06 | $3.05 (-0.33%) | $3.11 | $3.01 | 12.10 K | $95.56 M |
| 05/04/2026 | $3.15 | $3.05 (-3.17%) | $3.19 | $3.01 | 23.90 K | $95.56 M |
| 05/01/2026 | $3.33 | $3.16 (-5.11%) | $3.38 | $3.15 | 12.71 K | $99.01 M |
| 04/30/2026 | $3.28 | $3.27 (-0.3%) | $3.36 | $3.18 | 7.60 K | $102.46 M |
| 04/29/2026 | $3.19 | $3.16 (-0.94%) | $3.25 | $3.16 | 6.55 K | $99.01 M |
| 04/28/2026 | $3.25 | $3.25 (0%) | $3.25 | $3.25 | 3.80 K | $101.83 M |
| 04/27/2026 | $3.16 | $3.13 (-0.95%) | $3.26 | $3.12 | 7.04 K | $98.07 M |
| 04/24/2026 | $3.11 | $3.22 (3.54%) | $3.34 | $3.05 | 15.74 K | $100.89 M |
| 04/23/2026 | $3.37 | $3.08 (-8.61%) | $3.42 | $3.05 | 44.32 K | $96.50 M |
| 04/22/2026 | $3.38 | $3.24 (-4.14%) | $3.52 | $3.16 | 19.12 K | $101.52 M |
| 04/21/2026 | $3.53 | $3.46 (-1.98%) | $3.53 | $3.36 | 6.35 K | $108.41 M |
| 04/20/2026 | $3.56 | $3.44 (-3.37%) | $3.61 | $3.36 | 30.35 K | $107.78 M |
| 04/17/2026 | $3.48 | $3.59 (3.16%) | $3.64 | $3.44 | 11.30 K | $112.48 M |
| 04/16/2026 | $3.35 | $3.48 (3.88%) | $3.52 | $3.24 | 8.74 K | $109.04 M |
| 04/15/2026 | $3.10 | $3.32 (7.1%) | $3.42 | $3.10 | 24.90 K | $104.02 M |
| 04/14/2026 | $3.12 | $3.18 (1.92%) | $3.20 | $3.12 | 6.09 K | $99.64 M |
| 04/13/2026 | $3.13 | $3.09 (-1.28%) | $3.24 | $3.05 | 34.82 K | $96.82 M |
| 04/10/2026 | $3.10 | $3.17 (2.26%) | $3.19 | $3.07 | 6.90 K | $99.32 M |
| 04/09/2026 | $3.20 | $3.07 (-4.06%) | $3.20 | $3.05 | 29.63 K | $96.19 M |
| 04/08/2026 | $2.94 | $3.11 (5.78%) | $3.25 | $2.94 | 50.40 K | $97.44 M |
| 04/07/2026 | $3.26 | $3.04 (-6.75%) | $3.26 | $2.95 | 16.47 K | $95.25 M |
| 04/06/2026 | $3.35 | $3.24 (-3.28%) | $3.44 | $3.10 | 38.93 K | $101.52 M |
| 04/02/2026 | $3.09 | $3.35 (8.41%) | $3.38 | $3.09 | 25.01 K | $104.96 M |
| 04/01/2026 | $3.28 | $3.26 (-0.61%) | $3.32 | $3.13 | 12.00 K | $102.14 M |
| 03/31/2026 | $3.11 | $3.16 (1.61%) | $3.30 | $3.03 | 47.60 K | $99.01 M |
| 03/30/2026 | $3.23 | $3.12 (-3.41%) | $3.25 | $3.10 | 28.90 K | $97.76 M |
| 03/27/2026 | $3.41 | $3.23 (-5.28%) | $3.53 | $3.20 | 29.20 K | $101.20 M |
| 03/26/2026 | $3.45 | $3.41 (-1.16%) | $3.69 | $3.29 | 51.60 K | $106.84 M |
| 03/25/2026 | $3.76 | $3.44 (-8.51%) | $3.76 | $3.36 | 20.21 K | $107.78 M |
| 03/24/2026 | $3.90 | $3.66 (-6.15%) | $3.92 | $3.66 | 20.76 K | $114.68 M |
| 03/23/2026 | $3.89 | $3.90 (0.26%) | $3.99 | $3.65 | 85.50 K | $122.20 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.
