5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
+24.65%
3 MONTH PERFORMANCE
+1.43%
6 MONTH PERFORMANCE
+16.07%
YEAR-TO-DATE PERFORMANCE
+47.50%
1 YEAR PERFORMANCE
+74.38%
Fluent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.43 | $3.62 (5.54%) | $4.04 | $3.25 | 325.07 K | |
| 11/04/2026 | $3.44 | $3.39 (-1.45%) | $3.58 | $3.10 | 30.80 K | $106.94 M |
| 11/03/2026 | $3.40 | $3.47 (2.06%) | $3.67 | $3.35 | 60.70 K | $109.46 M |
| 11/02/2026 | $3.50 | $3.45 (-1.43%) | $3.61 | $3.11 | 151.20 K | $108.83 M |
| 10/30/2026 | $3.19 | $3.44 (7.84%) | $3.78 | $3.13 | 373.31 K | $108.51 M |
| 10/29/2026 | $2.92 | $3.27 (11.99%) | $3.29 | $2.91 | 47.24 K | $103.15 M |
| 10/28/2026 | $2.82 | $2.99 (6.03%) | $3.02 | $2.75 | 57.14 K | $94.32 M |
| 10/27/2026 | $2.74 | $2.76 (0.73%) | $2.87 | $2.74 | 2.60 K | $87.06 M |
| 10/26/2026 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.72 | 3.40 K | $86.75 M |
| 10/23/2026 | $2.70 | $2.75 (1.85%) | $2.80 | $2.63 | 17.62 K | $86.75 M |
| 10/22/2026 | $2.79 | $2.75 (-1.43%) | $2.79 | $2.74 | 13.14 K | $86.75 M |
| 10/21/2026 | $2.75 | $2.78 (1.09%) | $2.78 | $2.72 | 26.91 K | $87.69 M |
| 10/20/2026 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 3.22 K | $86.75 M |
| 10/19/2026 | $2.68 | $2.71 (1.12%) | $2.79 | $2.68 | 19.30 K | $85.49 M |
| 10/16/2026 | $2.73 | $2.72 (-0.37%) | $2.78 | $2.60 | 10.92 K | $85.80 M |
| 10/15/2026 | $2.56 | $2.66 (3.91%) | $2.78 | $2.20 | 45.20 K | $83.91 M |
| 10/14/2026 | $2.69 | $2.60 (-3.35%) | $2.87 | $2.52 | 40.60 K | $82.02 M |
| 10/13/2026 | $2.81 | $2.69 (-4.27%) | $2.84 | $2.65 | 28.50 K | $84.86 M |
| 10/12/2026 | $2.80 | $2.81 (0.36%) | $2.93 | $2.76 | 19.20 K | $88.64 M |
| 10/09/2026 | $2.85 | $2.83 (-0.7%) | $2.89 | $2.79 | 26.62 K | $89.27 M |
| 10/08/2026 | $2.77 | $2.82 (1.81%) | $2.85 | $2.73 | 62.60 K | $88.96 M |
| 10/07/2026 | $2.66 | $2.77 (4.14%) | $2.96 | $2.63 | 63.60 K | $87.38 M |
| 10/06/2026 | $2.79 | $2.67 (-4.3%) | $2.79 | $2.63 | 37.80 K | $84.22 M |
| 10/05/2026 | $2.91 | $2.84 (-2.41%) | $3.05 | $2.83 | 21.93 K | $89.59 M |
| 10/02/2026 | $3.08 | $2.98 (-3.25%) | $3.16 | $2.76 | 37.90 K | $94.00 M |
| 10/01/2026 | $3.17 | $3.12 (-1.58%) | $3.18 | $3.02 | 20.44 K | $98.42 M |
| 09/30/2026 | $3.14 | $3.14 (0%) | $3.20 | $3.01 | 58.45 K | $99.05 M |
| 09/29/2026 | $3.15 | $3.21 (1.9%) | $3.23 | $3.10 | 26.43 K | $101.26 M |
| 09/28/2026 | $3.08 | $3.09 (0.32%) | $3.39 | $3.02 | 29.70 K | $97.47 M |
| 09/25/2026 | $3.50 | $3.16 (-9.71%) | $3.50 | $3.16 | 74.24 K | $99.68 M |
| 09/24/2026 | $3.37 | $3.45 (2.37%) | $3.48 | $3.37 | 21.70 K | $108.83 M |
| 09/23/2026 | $3.45 | $3.45 (0%) | $3.49 | $3.29 | 28.72 K | $108.83 M |
| 09/22/2026 | $3.50 | $3.50 (0%) | $3.55 | $3.44 | 18.70 K | $110.41 M |
| 09/21/2026 | $3.63 | $3.50 (-3.58%) | $3.63 | $3.31 | 20.20 K | $110.41 M |
| 09/18/2026 | $3.56 | $3.56 (0%) | $3.63 | $3.50 | 49.72 K | $112.30 M |
| 09/17/2026 | $3.41 | $3.53 (3.52%) | $3.63 | $3.36 | 36.10 K | $111.35 M |
| 09/16/2026 | $3.34 | $3.35 (0.3%) | $3.40 | $3.26 | 11.35 K | $105.68 M |
| 09/15/2026 | $3.26 | $3.32 (1.84%) | $3.40 | $3.16 | 18.90 K | $104.73 M |
| 09/14/2026 | $3.03 | $3.35 (10.56%) | $3.45 | $3.01 | 53.62 K | $105.68 M |
| 09/11/2026 | $3.02 | $3.09 (2.32%) | $3.21 | $3.00 | 51.80 K | $97.47 M |
| 09/10/2026 | $3.03 | $3.05 (0.66%) | $3.22 | $2.95 | 93.73 K | $96.21 M |
| 09/09/2026 | $3.10 | $3.04 (-1.94%) | $3.20 | $3.00 | 75.12 K | $95.90 M |
| 09/08/2026 | $3.15 | $3.10 (-1.59%) | $3.15 | $2.91 | 47.80 K | $97.79 M |
| 09/04/2026 | $3.04 | $3.15 (3.62%) | $3.17 | $3.01 | 16.50 K | $99.37 M |
| 09/03/2026 | $3.13 | $3.04 (-2.88%) | $3.13 | $3.01 | 29.50 K | $95.90 M |
| 09/02/2026 | $3.22 | $3.12 (-3.11%) | $3.33 | $3.12 | 23.80 K | $98.42 M |
| 09/01/2026 | $3.41 | $3.23 (-5.28%) | $3.46 | $3.18 | 41.50 K | $101.89 M |
| 08/31/2026 | $3.50 | $3.44 (-1.71%) | $3.70 | $3.43 | 13.51 K | $108.51 M |
| 08/28/2026 | $3.63 | $3.51 (-3.31%) | $3.68 | $3.48 | 28.34 K | $110.72 M |
| 08/27/2026 | $3.82 | $3.70 (-3.14%) | $3.99 | $3.64 | 18.42 K | $116.72 M |
| 08/26/2026 | $4.04 | $3.88 (-3.96%) | $4.07 | $3.76 | 18.10 K | $122.39 M |
| 08/25/2026 | $4.11 | $4.00 (-2.68%) | $4.15 | $4.00 | 32.24 K | $126.18 M |
| 08/24/2026 | $4.18 | $4.17 (-0.24%) | $4.19 | $4.11 | 47.30 K | $131.54 M |
| 08/21/2026 | $4.14 | $4.13 (-0.24%) | $4.20 | $4.04 | 110.60 K | $130.28 M |
| 08/20/2026 | $4.13 | $4.12 (-0.24%) | $4.20 | $4.09 | 25.90 K | $129.97 M |
| 08/19/2026 | $4.25 | $4.11 (-3.29%) | $4.25 | $4.11 | 41.50 K | $129.65 M |
| 08/18/2026 | $4.21 | $4.21 (0%) | $4.25 | $4.11 | 12.72 K | $132.80 M |
| 08/17/2026 | $4.09 | $4.15 (1.47%) | $4.25 | $4.03 | 43.00 K | $130.91 M |
| 08/14/2026 | $4.19 | $4.10 (-2.15%) | $4.23 | $4.08 | 17.43 K | $129.33 M |
| 08/13/2026 | $3.94 | $4.19 (6.35%) | $4.31 | $3.94 | 50.30 K | $132.17 M |
| 08/12/2026 | $4.08 | $4.09 (0.25%) | $4.14 | $4.01 | 28.40 K | $129.02 M |
| 08/11/2026 | $4.38 | $4.12 (-5.94%) | $4.49 | $4.00 | 78.04 K | $129.97 M |
| 08/10/2026 | $4.08 | $4.27 (4.66%) | $4.29 | $4.06 | 45.35 K | $134.70 M |
| 08/07/2026 | $3.69 | $4.04 (9.49%) | $4.36 | $3.69 | 67.15 K | $127.44 M |
| 08/06/2026 | $3.56 | $3.81 (7.02%) | $3.89 | $3.49 | 66.71 K | $120.19 M |
| 08/05/2026 | $3.42 | $3.49 (2.05%) | $3.60 | $3.42 | 5.90 K | $109.35 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.
