5 DAY PERFORMANCE
+5.67%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
+17.22%
6 MONTH PERFORMANCE
-8.05%
YEAR-TO-DATE PERFORMANCE
+47.50%
1 YEAR PERFORMANCE
+70.19%
Fluent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.55 | $3.38 (-4.79%) | $3.55 | $3.31 | 10.09 K | $109.30 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 |
| 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 |
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.
