5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
-8.53%
3 MONTH PERFORMANCE
+27.80%
6 MONTH PERFORMANCE
-3.01%
YEAR-TO-DATE PERFORMANCE
+47.50%
1 YEAR PERFORMANCE
+55.95%
Fluent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.56 | $3.81 (7.02%) | $3.89 | $3.49 | 66.71 K | $119.38 M |
| 08/05/2026 | $3.42 | $3.49 (2.05%) | $3.60 | $3.42 | 5.90 K | $109.35 M |
| 08/04/2026 | $3.50 | $3.49 (-0.29%) | $3.64 | $3.45 | 14.40 K | $109.35 M |
| 08/03/2026 | $3.40 | $3.50 (2.94%) | $3.50 | $3.40 | 18.92 K | $109.66 M |
| 07/31/2026 | $3.43 | $3.41 (-0.58%) | $3.48 | $3.41 | 7.80 K | $106.84 M |
| 07/30/2026 | $3.38 | $3.48 (2.96%) | $3.62 | $3.38 | 9.50 K | $109.04 M |
| 07/29/2026 | $3.34 | $3.56 (6.59%) | $3.61 | $3.34 | 17.03 K | $111.54 M |
| 07/28/2026 | $3.33 | $3.44 (3.3%) | $3.49 | $3.33 | 21.61 K | $107.78 M |
| 07/27/2026 | $3.45 | $3.35 (-2.9%) | $3.45 | $3.33 | 20.05 K | $104.96 M |
| 07/24/2026 | $3.41 | $3.42 (0.29%) | $3.63 | $3.41 | 5.20 K | $107.16 M |
| 07/23/2026 | $3.47 | $3.41 (-1.73%) | $3.48 | $3.41 | 12.32 K | $106.84 M |
| 07/22/2026 | $3.60 | $3.48 (-3.33%) | $3.62 | $3.48 | 7.80 K | $109.04 M |
| 07/21/2026 | $3.73 | $3.63 (-2.68%) | $3.73 | $3.58 | 8.90 K | $113.74 M |
| 07/20/2026 | $3.64 | $3.66 (0.55%) | $3.78 | $3.64 | 5.60 K | $114.68 M |
| 07/17/2026 | $3.61 | $3.73 (3.32%) | $3.75 | $3.54 | 11.09 K | $116.87 M |
| 07/16/2026 | $3.65 | $3.65 (0%) | $3.75 | $3.52 | 37.34 K | $114.36 M |
| 07/15/2026 | $3.71 | $3.61 (-2.7%) | $3.79 | $3.61 | 13.75 K | $113.11 M |
| 07/14/2026 | $3.56 | $3.67 (3.09%) | $3.75 | $3.39 | 22.70 K | $114.99 M |
| 07/13/2026 | $3.71 | $3.51 (-5.39%) | $3.77 | $3.40 | 15.40 K | $109.98 M |
| 07/10/2026 | $3.75 | $3.71 (-1.07%) | $3.83 | $3.66 | 6.30 K | $116.24 M |
| 07/09/2026 | $3.78 | $3.66 (-3.17%) | $3.89 | $3.66 | 10.50 K | $114.68 M |
| 07/08/2026 | $3.80 | $3.77 (-0.79%) | $4.09 | $3.60 | 29.74 K | $118.12 M |
| 07/07/2026 | $3.97 | $3.87 (-2.52%) | $4.10 | $3.87 | 23.12 K | $121.26 M |
| 07/06/2026 | $3.91 | $4.06 (3.84%) | $4.06 | $3.89 | 22.90 K | $127.21 M |
| 07/02/2026 | $3.93 | $3.90 (-0.76%) | $4.11 | $3.84 | 27.00 K | $122.20 M |
| 07/01/2026 | $3.73 | $4.03 (8.04%) | $4.15 | $3.66 | 106.97 K | $126.27 M |
| 06/30/2026 | $3.55 | $3.73 (5.07%) | $3.79 | $3.55 | 46.60 K | $116.87 M |
| 06/29/2026 | $3.30 | $3.58 (8.48%) | $3.73 | $3.30 | 87.71 K | $112.17 M |
| 06/26/2026 | $3.20 | $3.32 (3.75%) | $3.33 | $3.06 | 28.40 K | $104.02 M |
| 06/25/2026 | $3.42 | $3.24 (-5.26%) | $3.42 | $3.24 | 19.20 K | $101.52 M |
| 06/24/2026 | $3.32 | $3.36 (1.2%) | $3.45 | $3.31 | 23.63 K | $105.28 M |
| 06/23/2026 | $3.29 | $3.39 (3.04%) | $3.39 | $3.19 | 45.70 K | $106.22 M |
| 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 |
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.
