Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
3.090
-0.270 (-8.04%)
At close: Mar 13, 2026, 4:00 PM EDT
3.110
+0.020 (0.65%)
After-hours: Mar 13, 2026, 4:10 PM EDT
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.35 | 3.60 | 2.91 | 3.11 | 3.11 | -7.44% | 154,099 |
| Mar 12, 2026 | 3.01 | 3.61 | 3.01 | 3.36 | 3.36 | 3.38% | 52,352 |
| Mar 11, 2026 | 3.12 | 3.42 | 2.90 | 3.25 | 3.25 | -4.69% | 37,440 |
| Mar 10, 2026 | 3.20 | 3.48 | 3.20 | 3.41 | 3.41 | -3.67% | 22,577 |
| Mar 9, 2026 | 3.63 | 3.80 | 3.40 | 3.54 | 3.54 | -2.48% | 65,429 |
| Mar 6, 2026 | 3.27 | 3.78 | 3.27 | 3.63 | 3.63 | 12.38% | 67,954 |
| Mar 5, 2026 | 3.25 | 3.32 | 3.23 | 3.23 | 3.23 | -0.31% | 3,147 |
| Mar 4, 2026 | 3.21 | 3.48 | 3.19 | 3.24 | 3.24 | 0.31% | 25,441 |
| Mar 3, 2026 | 3.11 | 3.25 | 3.11 | 3.23 | 3.23 | -2.42% | 13,691 |
| Mar 2, 2026 | 3.29 | 3.36 | 3.03 | 3.31 | 3.31 | 0.30% | 19,851 |
| Feb 27, 2026 | 3.27 | 3.39 | 3.13 | 3.30 | 3.30 | 0.61% | 16,435 |
| Feb 26, 2026 | 3.15 | 3.31 | 3.14 | 3.28 | 3.28 | 1.23% | 18,412 |
| Feb 25, 2026 | 3.53 | 3.53 | 3.24 | 3.24 | 3.24 | -4.99% | 21,202 |
| Feb 24, 2026 | 3.44 | 3.51 | 3.32 | 3.41 | 3.41 | 3.33% | 21,298 |
| Feb 23, 2026 | 3.26 | 3.59 | 3.26 | 3.30 | 3.30 | -0.90% | 16,044 |
| Feb 20, 2026 | 3.09 | 3.35 | 3.09 | 3.33 | 3.33 | 6.39% | 25,285 |
| Feb 19, 2026 | 3.15 | 3.21 | 3.13 | 3.13 | 3.13 | -2.64% | 10,666 |
| Feb 18, 2026 | 3.25 | 3.25 | 3.15 | 3.22 | 3.22 | 5.07% | 6,363 |
| Feb 17, 2026 | 3.04 | 3.34 | 3.04 | 3.06 | 3.06 | -1.92% | 10,774 |
| Feb 13, 2026 | 3.28 | 3.28 | 3.12 | 3.12 | 3.12 | -0.16% | 4,071 |
| Feb 12, 2026 | 3.05 | 3.14 | 3.02 | 3.13 | 3.13 | 1.79% | 6,593 |
| Feb 11, 2026 | 3.22 | 3.23 | 2.92 | 3.07 | 3.07 | -5.83% | 33,231 |
| Feb 10, 2026 | 3.32 | 3.38 | 3.26 | 3.26 | 3.26 | -2.98% | 3,947 |
| Feb 9, 2026 | 3.57 | 3.68 | 3.22 | 3.36 | 3.36 | -7.95% | 105,041 |
| Feb 6, 2026 | 3.50 | 3.75 | 3.25 | 3.65 | 3.65 | 5.19% | 86,467 |
| Feb 5, 2026 | 3.66 | 3.77 | 3.43 | 3.47 | 3.47 | -7.96% | 32,698 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.56 | 3.77 | 3.77 | -0.79% | 95,238 |
| Feb 3, 2026 | 3.93 | 3.93 | 3.71 | 3.80 | 3.80 | -1.30% | 52,896 |
| Feb 2, 2026 | 3.75 | 3.94 | 3.61 | 3.85 | 3.85 | 1.85% | 38,410 |
| Jan 30, 2026 | 3.74 | 3.95 | 3.68 | 3.78 | 3.78 | -1.05% | 64,393 |
| Jan 29, 2026 | 3.72 | 3.93 | 3.60 | 3.82 | 3.82 | 1.33% | 61,489 |
| Jan 28, 2026 | 3.98 | 4.00 | 3.68 | 3.77 | 3.77 | -4.07% | 73,088 |
| Jan 27, 2026 | 3.85 | 3.94 | 3.64 | 3.93 | 3.93 | 2.08% | 47,736 |
| Jan 26, 2026 | 3.88 | 3.94 | 3.76 | 3.85 | 3.85 | 0.79% | 44,253 |
| Jan 23, 2026 | 3.48 | 3.97 | 3.36 | 3.82 | 3.82 | 10.40% | 97,027 |
| Jan 22, 2026 | 3.26 | 3.49 | 3.24 | 3.46 | 3.46 | 8.46% | 86,106 |
| Jan 21, 2026 | 3.00 | 3.20 | 2.93 | 3.19 | 3.19 | 5.28% | 49,207 |
| Jan 20, 2026 | 2.94 | 3.13 | 2.85 | 3.03 | 3.03 | 2.36% | 29,084 |
| Jan 16, 2026 | 3.00 | 3.11 | 2.92 | 2.96 | 2.96 | -1.66% | 31,788 |
| Jan 15, 2026 | 3.13 | 3.24 | 3.01 | 3.01 | 3.01 | -5.35% | 40,519 |
| Jan 14, 2026 | 3.31 | 3.41 | 3.17 | 3.18 | 3.18 | -1.85% | 78,351 |
| Jan 13, 2026 | 3.20 | 3.56 | 3.11 | 3.24 | 3.24 | 5.54% | 171,992 |
| Jan 12, 2026 | 3.16 | 3.25 | 3.06 | 3.07 | 3.07 | -2.54% | 38,678 |
| Jan 9, 2026 | 2.93 | 3.23 | 2.93 | 3.15 | 3.15 | 7.51% | 65,509 |
| Jan 8, 2026 | 3.23 | 3.23 | 2.81 | 2.93 | 2.93 | -8.72% | 53,348 |
| Jan 7, 2026 | 2.89 | 3.28 | 2.89 | 3.21 | 3.21 | 9.56% | 127,840 |
| Jan 6, 2026 | 2.60 | 2.97 | 2.57 | 2.93 | 2.93 | 10.98% | 136,305 |
| Jan 5, 2026 | 2.56 | 2.72 | 2.55 | 2.64 | 2.64 | 4.35% | 36,139 |
| Jan 2, 2026 | 2.40 | 2.59 | 2.40 | 2.53 | 2.53 | 5.42% | 47,440 |
| Dec 31, 2025 | 2.40 | 2.44 | 2.20 | 2.40 | 2.40 | - | 34,491 |