Skip to main content
logo
Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.360
-0.058 (-2.40%)
Oct 9, 2025, 4:00 PM EDT - Market closed

Fluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252.292.312.142.10--13.15%1,493
Oct 8, 20252.322.482.322.422.422.46%19,300
Oct 7, 20252.212.402.182.362.364.42%36,414
Oct 6, 20252.242.302.182.262.26-0.88%23,944
Oct 3, 20252.212.282.192.282.282.70%30,458
Oct 2, 20252.182.222.152.222.22-19,637
Oct 1, 20252.152.262.152.222.22-21,708
Sep 30, 20252.222.302.102.222.22-0.45%23,758
Sep 29, 20252.162.232.142.232.233.24%16,938
Sep 26, 20252.052.222.052.162.163.85%80,874
Sep 25, 20252.022.122.012.082.08-52,939
Sep 24, 20252.022.152.012.082.08-0.48%22,900
Sep 23, 20252.012.142.012.092.091.46%33,109
Sep 22, 20252.022.192.022.062.06-0.96%50,854
Sep 19, 20251.992.151.992.082.082.46%122,472
Sep 18, 20251.982.091.982.032.031.50%45,014
Sep 17, 20252.112.132.002.002.00-5.21%60,814
Sep 16, 20252.002.152.002.112.112.93%74,700
Sep 15, 20252.002.092.002.052.051.49%28,404
Sep 12, 20252.142.142.002.022.02-0.49%53,994
Sep 11, 20251.982.091.962.032.032.53%24,220
Sep 10, 20251.982.221.931.981.982.59%151,813
Sep 9, 20251.941.981.881.931.93-3.50%74,828
Sep 8, 20252.082.152.002.002.00-8.68%79,512
Sep 5, 20252.192.242.152.192.19-3.10%36,397
Sep 4, 20252.132.272.082.262.263.20%150,886
Sep 3, 20252.112.212.102.192.19-103,715
Sep 2, 20252.272.322.122.192.19-7.98%173,331
Aug 29, 20252.322.442.162.382.385.31%303,165
Aug 28, 20252.262.402.002.262.26-6.22%617,581
Aug 27, 20252.672.932.202.412.419.55%34,720,390
Aug 26, 20252.112.292.102.202.20-2.65%29,234
Aug 25, 20251.842.391.842.262.2622.83%232,322
Aug 22, 20251.891.951.801.841.84-2.65%64,758
Aug 21, 20251.952.011.701.891.89-5.03%247,272
Aug 20, 20252.482.551.931.991.99-12.72%975,453
Aug 19, 20252.212.432.212.282.283.17%3,382,180
Aug 18, 20252.342.392.212.212.21-4.99%14,903
Aug 15, 20252.472.522.292.332.33-3.08%18,925
Aug 14, 20252.342.402.342.402.40-1.23%1,310
Aug 13, 20252.352.602.312.432.437.52%62,346
Aug 12, 20252.382.402.252.262.26-3.00%2,804
Aug 11, 20252.272.482.152.332.331.30%54,523
Aug 8, 20252.442.442.202.302.301.32%11,892
Aug 7, 20252.422.422.112.272.271.34%9,466
Aug 6, 20252.152.322.112.242.240.22%16,161
Aug 5, 20252.332.332.132.242.24-6.88%2,279
Aug 4, 20252.232.402.172.402.4014.29%9,787
Aug 1, 20252.192.192.002.102.10-8.30%4,906
Jul 31, 20252.182.292.182.292.292.51%7,143