5 DAY PERFORMANCE
+12.03%
1 MONTH PERFORMANCE
+9.26%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
+80.61%
YEAR-TO-DATE PERFORMANCE
+47.50%
1 YEAR PERFORMANCE
+53.25%
Fluent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.15 | $3.06 (-2.86%) | $3.15 | $2.99 | 20.58 K | $92.58 M |
| 05/05/2026 | $3.06 | $3.05 (-0.33%) | $3.11 | $3.01 | 12.10 K | $95.39 M |
| 05/04/2026 | $3.15 | $3.05 (-3.17%) | $3.19 | $3.01 | 23.90 K | $95.39 M |
| 05/01/2026 | $3.33 | $3.16 (-5.11%) | $3.38 | $3.15 | 12.71 K | $98.84 M |
| 04/30/2026 | $3.28 | $3.27 (-0.3%) | $3.36 | $3.18 | 7.60 K | $102.28 M |
| 04/29/2026 | $3.19 | $3.16 (-0.94%) | $3.25 | $3.16 | 6.55 K | $98.84 M |
| 04/28/2026 | $3.25 | $3.25 (0%) | $3.25 | $3.25 | 3.80 K | $101.65 M |
| 04/27/2026 | $3.16 | $3.13 (-0.95%) | $3.26 | $3.12 | 7.04 K | $97.90 M |
| 04/24/2026 | $3.11 | $3.22 (3.54%) | $3.34 | $3.05 | 15.74 K | $100.71 M |
| 04/23/2026 | $3.37 | $3.08 (-8.61%) | $3.42 | $3.05 | 44.32 K | $96.33 M |
| 04/22/2026 | $3.38 | $3.24 (-4.14%) | $3.52 | $3.16 | 19.12 K | $101.34 M |
| 04/21/2026 | $3.53 | $3.46 (-1.98%) | $3.53 | $3.36 | 6.35 K | $108.22 M |
| 04/20/2026 | $3.56 | $3.44 (-3.37%) | $3.61 | $3.36 | 30.35 K | $107.59 M |
| 04/17/2026 | $3.48 | $3.59 (3.16%) | $3.64 | $3.44 | 11.30 K | $112.28 M |
| 04/16/2026 | $3.35 | $3.48 (3.88%) | $3.52 | $3.24 | 8.74 K | $108.84 M |
| 04/15/2026 | $3.10 | $3.32 (7.1%) | $3.42 | $3.10 | 24.90 K | $103.84 M |
| 04/14/2026 | $3.12 | $3.18 (1.92%) | $3.20 | $3.12 | 6.09 K | $99.46 M |
| 04/13/2026 | $3.13 | $3.09 (-1.28%) | $3.24 | $3.05 | 34.82 K | $96.65 M |
| 04/10/2026 | $3.10 | $3.17 (2.26%) | $3.19 | $3.07 | 6.90 K | $99.15 M |
| 04/09/2026 | $3.20 | $3.07 (-4.06%) | $3.20 | $3.05 | 29.63 K | $96.02 M |
| 04/08/2026 | $2.94 | $3.11 (5.78%) | $3.25 | $2.94 | 50.40 K | $97.27 M |
| 04/07/2026 | $3.26 | $3.04 (-6.75%) | $3.26 | $2.95 | 16.47 K | $95.08 M |
| 04/06/2026 | $3.35 | $3.24 (-3.28%) | $3.44 | $3.10 | 38.93 K | $101.34 M |
| 04/02/2026 | $3.09 | $3.35 (8.41%) | $3.38 | $3.09 | 25.01 K | $104.78 M |
| 04/01/2026 | $3.28 | $3.26 (-0.61%) | $3.32 | $3.13 | 12.00 K | $101.96 M |
| 03/31/2026 | $3.11 | $3.16 (1.61%) | $3.30 | $3.03 | 47.60 K | $98.84 M |
| 03/30/2026 | $3.23 | $3.12 (-3.41%) | $3.25 | $3.10 | 28.90 K | $97.58 M |
| 03/27/2026 | $3.41 | $3.23 (-5.28%) | $3.53 | $3.20 | 29.20 K | $101.02 M |
| 03/26/2026 | $3.45 | $3.41 (-1.16%) | $3.69 | $3.29 | 51.60 K | $106.65 M |
| 03/25/2026 | $3.76 | $3.44 (-8.51%) | $3.76 | $3.36 | 20.21 K | $107.59 M |
| 03/24/2026 | $3.90 | $3.66 (-6.15%) | $3.92 | $3.66 | 20.76 K | $114.47 M |
| 03/23/2026 | $3.89 | $3.90 (0.26%) | $3.99 | $3.65 | 85.50 K | $121.98 M |
| 03/20/2026 | $3.44 | $3.85 (11.92%) | $3.86 | $3.44 | 155.98 K | $120.42 M |
| 03/19/2026 | $3.50 | $3.46 (-1.14%) | $3.53 | $3.40 | 11.80 K | $108.22 M |
| 03/18/2026 | $3.53 | $3.51 (-0.57%) | $3.72 | $3.48 | 50.20 K | $109.78 M |
| 03/17/2026 | $3.50 | $3.52 (0.57%) | $4.15 | $3.50 | 164.10 K | $110.09 M |
| 03/16/2026 | $3.18 | $3.36 (5.66%) | $3.37 | $2.95 | 43.15 K | $105.09 M |
| 03/13/2026 | $3.35 | $3.11 (-7.16%) | $3.60 | $2.91 | 154.10 K | $97.27 M |
| 03/12/2026 | $3.01 | $3.36 (11.63%) | $3.61 | $3.01 | 52.40 K | $105.09 M |
| 03/11/2026 | $3.12 | $3.25 (4.17%) | $3.42 | $2.90 | 37.50 K | $101.65 M |
| 03/10/2026 | $3.20 | $3.41 (6.56%) | $3.48 | $3.20 | 24.40 K | $106.65 M |
| 03/09/2026 | $3.63 | $3.54 (-2.48%) | $3.80 | $3.40 | 82.10 K | $110.72 M |
| 03/06/2026 | $3.27 | $3.63 (11.01%) | $3.78 | $3.27 | 69.42 K | $113.54 M |
| 03/05/2026 | $3.25 | $3.23 (-0.62%) | $3.32 | $3.23 | 3.15 K | $101.02 M |
| 03/04/2026 | $3.21 | $3.24 (0.93%) | $3.48 | $3.19 | 25.50 K | $79.37 M |
| 03/03/2026 | $3.11 | $3.23 (3.86%) | $3.25 | $3.11 | 13.70 K | $79.13 M |
| 03/02/2026 | $3.29 | $3.31 (0.61%) | $3.36 | $3.03 | 19.90 K | $81.09 M |
| 02/27/2026 | $3.27 | $3.30 (0.92%) | $3.39 | $3.13 | 16.44 K | $80.84 M |
| 02/26/2026 | $3.15 | $3.28 (4.13%) | $3.31 | $3.14 | 18.41 K | $80.35 M |
| 02/25/2026 | $3.53 | $3.24 (-8.22%) | $3.53 | $3.24 | 21.24 K | $79.37 M |
| 02/24/2026 | $3.44 | $3.41 (-0.87%) | $3.51 | $3.32 | 21.30 K | $83.54 M |
| 02/23/2026 | $3.26 | $3.30 (1.23%) | $3.59 | $3.26 | 16.12 K | $80.84 M |
| 02/20/2026 | $3.09 | $3.33 (7.77%) | $3.35 | $3.09 | 25.30 K | $81.58 M |
| 02/19/2026 | $3.15 | $3.13 (-0.63%) | $3.21 | $3.13 | 10.70 K | $76.68 M |
| 02/18/2026 | $3.25 | $3.22 (-0.92%) | $3.25 | $3.15 | 6.41 K | $78.88 M |
| 02/17/2026 | $3.04 | $3.06 (0.66%) | $3.34 | $3.04 | 10.80 K | $74.96 M |
| 02/13/2026 | $3.28 | $3.12 (-4.88%) | $3.28 | $3.12 | 4.10 K | $76.43 M |
| 02/12/2026 | $3.05 | $3.13 (2.62%) | $3.14 | $3.02 | 6.60 K | $76.68 M |
| 02/11/2026 | $3.22 | $3.07 (-4.66%) | $3.23 | $2.92 | 33.23 K | $75.21 M |
| 02/10/2026 | $3.32 | $3.26 (-1.81%) | $3.38 | $3.26 | 3.95 K | $79.86 M |
| 02/09/2026 | $3.57 | $3.36 (-5.88%) | $3.68 | $3.22 | 105.04 K | $82.31 M |
| 02/06/2026 | $3.50 | $3.65 (4.29%) | $3.75 | $3.25 | 86.50 K | $89.42 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.
