Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.030
-0.060 (-2.87%)
At close: Dec 19, 2025, 4:00 PM EST
1.990
-0.040 (-1.97%)
After-hours: Dec 19, 2025, 5:48 PM EST
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.03 | 2.13 | 1.94 | 2.03 | 2.03 | -2.87% | 192,706 |
| Dec 18, 2025 | 2.00 | 2.20 | 2.00 | 2.09 | 2.09 | 4.50% | 18,892 |
| Dec 17, 2025 | 2.06 | 2.10 | 1.99 | 2.00 | 2.00 | -2.91% | 55,657 |
| Dec 16, 2025 | 2.15 | 2.22 | 2.00 | 2.06 | 2.06 | -3.29% | 51,664 |
| Dec 15, 2025 | 2.17 | 2.25 | 2.12 | 2.13 | 2.13 | -3.62% | 24,158 |
| Dec 12, 2025 | 2.21 | 2.33 | 2.20 | 2.21 | 2.21 | 1.84% | 27,838 |
| Dec 11, 2025 | 2.08 | 2.24 | 2.08 | 2.17 | 2.17 | 2.84% | 28,830 |
| Dec 10, 2025 | 2.24 | 2.24 | 2.02 | 2.11 | 2.11 | -3.65% | 52,743 |
| Dec 9, 2025 | 2.04 | 2.25 | 2.04 | 2.19 | 2.19 | 4.78% | 56,998 |
| Dec 8, 2025 | 1.92 | 2.11 | 1.85 | 2.09 | 2.09 | 11.17% | 58,325 |
| Dec 5, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 20,424 |
| Dec 4, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 0.53% | 11,454 |
| Dec 3, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 1.60% | 14,892 |
| Dec 2, 2025 | 1.77 | 1.92 | 1.76 | 1.87 | 1.87 | 6.25% | 35,170 |
| Dec 1, 2025 | 1.73 | 1.82 | 1.73 | 1.76 | 1.76 | -1.12% | 6,630 |
| Nov 28, 2025 | 1.76 | 1.82 | 1.72 | 1.78 | 1.78 | - | 13,024 |
| Nov 26, 2025 | 1.74 | 1.82 | 1.73 | 1.78 | 1.78 | 3.49% | 16,220 |
| Nov 25, 2025 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | 0.29% | 23,352 |
| Nov 24, 2025 | 1.83 | 1.83 | 1.70 | 1.72 | 1.72 | -6.28% | 58,222 |
| Nov 21, 2025 | 1.86 | 1.89 | 1.83 | 1.83 | 1.83 | -2.66% | 10,558 |
| Nov 20, 2025 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | 0.53% | 11,719 |
| Nov 19, 2025 | 1.97 | 1.97 | 1.85 | 1.87 | 1.87 | -2.60% | 15,428 |
| Nov 18, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 2.67% | 7,453 |
| Nov 17, 2025 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -2.60% | 7,623 |
| Nov 14, 2025 | 1.85 | 1.97 | 1.85 | 1.92 | 1.92 | -4.95% | 32,580 |
| Nov 13, 2025 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 3.59% | 33,028 |
| Nov 12, 2025 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | - | 5,480 |
| Nov 11, 2025 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | - | 18,087 |
| Nov 10, 2025 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | 0.52% | 13,080 |
| Nov 7, 2025 | 1.96 | 2.06 | 1.94 | 1.94 | 1.94 | -1.02% | 6,235 |
| Nov 6, 2025 | 2.00 | 2.03 | 1.95 | 1.96 | 1.96 | -3.45% | 13,424 |
| Nov 5, 2025 | 2.00 | 2.06 | 1.98 | 2.03 | 2.03 | 1.50% | 14,419 |
| Nov 4, 2025 | 2.04 | 2.06 | 1.98 | 2.00 | 2.00 | -4.31% | 22,955 |
| Nov 3, 2025 | 2.08 | 2.10 | 2.04 | 2.09 | 2.09 | -1.88% | 14,510 |
| Oct 31, 2025 | 2.10 | 2.13 | 2.06 | 2.13 | 2.13 | 0.47% | 35,915 |
| Oct 30, 2025 | 2.09 | 2.13 | 2.08 | 2.12 | 2.12 | 1.92% | 22,345 |
| Oct 29, 2025 | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | -1.42% | 15,784 |
| Oct 28, 2025 | 2.13 | 2.13 | 2.08 | 2.11 | 2.11 | -0.47% | 33,365 |
| Oct 27, 2025 | 2.13 | 2.20 | 2.09 | 2.12 | 2.12 | - | 17,313 |
| Oct 24, 2025 | 2.13 | 2.17 | 2.07 | 2.12 | 2.12 | -1.40% | 66,334 |
| Oct 23, 2025 | 2.17 | 2.24 | 2.15 | 2.15 | 2.15 | -1.83% | 45,945 |
| Oct 22, 2025 | 2.07 | 2.29 | 2.07 | 2.19 | 2.19 | -3.95% | 35,714 |
| Oct 21, 2025 | 2.27 | 2.32 | 2.23 | 2.28 | 2.28 | 0.88% | 6,969 |
| Oct 20, 2025 | 2.26 | 2.27 | 2.16 | 2.26 | 2.26 | 3.67% | 11,727 |
| Oct 17, 2025 | 2.27 | 2.27 | 2.10 | 2.18 | 2.18 | -1.36% | 11,546 |
| Oct 16, 2025 | 2.24 | 2.27 | 2.07 | 2.21 | 2.21 | 1.84% | 24,626 |
| Oct 15, 2025 | 2.15 | 2.20 | 2.10 | 2.17 | 2.17 | 0.93% | 12,639 |
| Oct 14, 2025 | 2.15 | 2.17 | 2.10 | 2.15 | 2.15 | 2.87% | 12,890 |
| Oct 13, 2025 | 2.19 | 2.28 | 2.07 | 2.09 | 2.09 | -3.24% | 26,761 |
| Oct 10, 2025 | 2.30 | 2.44 | 2.16 | 2.16 | 2.16 | -7.69% | 55,721 |