Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
3.320
+0.190 (6.07%)
At close: Feb 20, 2026, 4:00 PM EST
3.330
+0.010 (0.30%)
After-hours: Feb 20, 2026, 4:04 PM EST
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 2.54 | 2.55 | 2.35 | 2.40 | 2.40 | -5.51% | 29,842 |
| Dec 29, 2025 | 2.49 | 2.65 | 2.44 | 2.54 | 2.54 | 0.40% | 77,802 |
| Dec 26, 2025 | 2.45 | 2.70 | 2.39 | 2.53 | 2.53 | 2.43% | 45,577 |
| Dec 24, 2025 | 2.74 | 2.77 | 2.32 | 2.47 | 2.47 | -10.18% | 109,693 |
| Dec 23, 2025 | 2.30 | 2.76 | 2.27 | 2.75 | 2.75 | 16.03% | 114,795 |
| Dec 22, 2025 | 1.96 | 2.37 | 1.95 | 2.37 | 2.37 | 16.75% | 126,364 |
| 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 |