Fluent, Inc. (FLNT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.65

north_east

$0.02 (0.76%)

Day's range

$2.61

$2.74

5 DAY PERFORMANCE

-1.12%

1 MONTH PERFORMANCE

-9.56%

3 MONTH PERFORMANCE

-5.02%

6 MONTH PERFORMANCE

+3.52%

YEAR-TO-DATE PERFORMANCE

+5.16%

1 YEAR PERFORMANCE

-11.37%

Fluent, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.56	$2.49 (-2.73%)	$2.58	$2.42	3,924	$46.98 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	$44.91 M
02/21/2025	$3.00	$2.81 (-6.33%)	$3.05	$2.81	8,700	$46.23 M
02/20/2025	$2.90	$2.95 (1.72%)	$2.96	$2.90	4,537	$48.53 M
02/19/2025	$2.90	$2.93 (1.03%)	$2.98	$2.90	6,100	$48.21 M
02/18/2025	$2.87	$2.92 (1.74%)	$3.05	$2.87	16,909	$48.04 M
02/14/2025	$2.89	$2.89 (0%)	$3.03	$2.89	938	$47.55 M
02/13/2025	$2.91	$2.92 (0.34%)	$3.03	$2.87	9,703	$48.04 M
02/12/2025	$2.85	$2.93 (2.81%)	$3.05	$2.85	11,900	$48.21 M
02/11/2025	$2.88	$2.98 (3.47%)	$3.04	$2.88	5,500	$49.03 M
02/10/2025	$3.04	$2.92 (-3.95%)	$3.05	$2.85	6,500	$48.04 M
02/07/2025	$2.87	$3.04 (5.92%)	$3.05	$2.87	2,900	$50.01 M
02/06/2025	$2.94	$2.96 (0.68%)	$3.12	$2.89	13,503	$48.70 M
02/05/2025	$2.78	$2.90 (4.32%)	$2.92	$2.78	12,000	$47.71 M
02/04/2025	$2.83	$2.82 (-0.35%)	$2.85	$2.80	4,900	$46.40 M
02/03/2025	$2.84	$2.87 (1.06%)	$2.91	$2.76	3,733	$47.22 M
01/31/2025	$2.77	$2.83 (2.17%)	$2.89	$2.77	4,300	$46.56 M
01/30/2025	$2.78	$2.85 (2.52%)	$2.86	$2.78	4,500	$46.89 M
01/29/2025	$2.81	$2.81 (0%)	$2.86	$2.80	2,217	$46.23 M
01/28/2025	$2.80	$2.86 (2.14%)	$2.86	$2.80	1,800	$47.05 M
01/27/2025	$2.85	$2.84 (-0.35%)	$2.85	$2.76	1,400	$46.72 M
01/24/2025	$2.84	$2.83 (-0.35%)	$2.93	$2.77	6,421	$46.56 M
01/23/2025	$2.77	$2.82 (1.81%)	$2.90	$2.76	7,100	$46.40 M
01/22/2025	$2.85	$2.77 (-2.81%)	$2.85	$2.75	13,929	$45.57 M
01/21/2025	$2.86	$2.80 (-2.1%)	$2.93	$2.79	9,705	$46.07 M
01/17/2025	$2.88	$2.89 (0.35%)	$2.95	$2.72	4,400	$47.55 M
01/16/2025	$2.87	$2.90 (1.05%)	$2.91	$2.87	5,304	$47.71 M
01/15/2025	$2.86	$2.85 (-0.35%)	$2.89	$2.79	5,600	$46.89 M
01/14/2025	$2.74	$2.86 (4.38%)	$2.89	$2.74	13,900	$47.05 M
01/13/2025	$2.53	$2.68 (5.93%)	$2.73	$2.53	5,299	$44.09 M
01/10/2025	$2.68	$2.63 (-1.87%)	$2.71	$2.56	14,625	$43.27 M
01/08/2025	$2.75	$2.72 (-1.09%)	$2.85	$2.70	11,525	$44.75 M
01/07/2025	$2.73	$2.81 (2.93%)	$2.91	$2.66	149,600	$46.23 M
01/06/2025	$2.63	$2.65 (0.76%)	$2.74	$2.61	57,500	$43.60 M
01/03/2025	$2.60	$2.63 (1.15%)	$2.63	$2.57	15,800	$43.27 M
01/02/2025	$2.55	$2.63 (3.14%)	$2.64	$2.51	11,100	$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