Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.800
+0.010 (0.36%)
May 19, 2026, 4:00 PM EDT - Market closed
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.88 | 2.88 | 2.67 | 2.80 | 2.80 | 0.36% | 12,125 |
| May 18, 2026 | 2.74 | 2.79 | 2.68 | 2.79 | 2.79 | -0.71% | 17,650 |
| May 15, 2026 | 2.85 | 3.05 | 2.80 | 2.81 | 2.81 | -5.07% | 19,969 |
| May 14, 2026 | 2.79 | 2.99 | 2.68 | 2.96 | 2.96 | 12.98% | 202,874 |
| May 13, 2026 | 2.79 | 2.80 | 2.51 | 2.62 | 2.62 | -2.96% | 47,584 |
| May 12, 2026 | 2.70 | 2.70 | 2.55 | 2.70 | 2.70 | - | 25,137 |
| May 11, 2026 | 2.75 | 2.79 | 2.60 | 2.70 | 2.70 | -2.88% | 24,891 |
| May 8, 2026 | 2.78 | 2.87 | 2.75 | 2.78 | 2.78 | 0.36% | 9,818 |
| May 7, 2026 | 2.90 | 2.91 | 2.73 | 2.77 | 2.77 | -5.14% | 15,733 |
| May 6, 2026 | 3.15 | 3.15 | 2.91 | 2.92 | 2.92 | -4.26% | 30,002 |
| May 5, 2026 | 3.06 | 3.11 | 3.01 | 3.05 | 3.05 | - | 12,087 |
| May 4, 2026 | 3.15 | 3.19 | 3.01 | 3.05 | 3.05 | -3.48% | 23,889 |
| May 1, 2026 | 3.33 | 3.38 | 3.15 | 3.16 | 3.16 | -3.36% | 12,706 |
| Apr 30, 2026 | 3.28 | 3.36 | 3.18 | 3.27 | 3.27 | 3.48% | 7,604 |
| Apr 29, 2026 | 3.19 | 3.25 | 3.16 | 3.16 | 3.16 | -2.68% | 6,546 |
| Apr 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.74% | 3,797 |
| Apr 27, 2026 | 3.16 | 3.26 | 3.12 | 3.13 | 3.13 | -2.80% | 7,037 |
| Apr 24, 2026 | 3.11 | 3.34 | 3.05 | 3.22 | 3.22 | 4.55% | 15,739 |
| Apr 23, 2026 | 3.37 | 3.42 | 3.05 | 3.08 | 3.08 | -4.94% | 44,323 |
| Apr 22, 2026 | 3.38 | 3.52 | 3.16 | 3.24 | 3.24 | -6.36% | 19,122 |
| Apr 21, 2026 | 3.53 | 3.53 | 3.36 | 3.46 | 3.46 | 0.58% | 6,351 |
| Apr 20, 2026 | 3.56 | 3.61 | 3.36 | 3.44 | 3.44 | -4.18% | 30,348 |
| Apr 17, 2026 | 3.48 | 3.64 | 3.44 | 3.59 | 3.59 | 3.16% | 11,271 |
| Apr 16, 2026 | 3.35 | 3.52 | 3.24 | 3.48 | 3.48 | 4.82% | 8,742 |
| Apr 15, 2026 | 3.10 | 3.42 | 3.10 | 3.32 | 3.32 | 4.40% | 24,873 |
| Apr 14, 2026 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | 2.91% | 6,085 |
| Apr 13, 2026 | 3.13 | 3.24 | 3.05 | 3.09 | 3.09 | -2.52% | 34,815 |
| Apr 10, 2026 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | 3.26% | 6,883 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.05 | 3.07 | 3.07 | -1.29% | 29,629 |
| Apr 8, 2026 | 2.94 | 3.25 | 2.94 | 3.11 | 3.11 | 2.30% | 50,352 |
| Apr 7, 2026 | 3.26 | 3.26 | 2.95 | 3.04 | 3.04 | -6.17% | 16,470 |
| Apr 6, 2026 | 3.35 | 3.44 | 3.10 | 3.24 | 3.24 | -3.28% | 38,932 |
| Apr 2, 2026 | 3.09 | 3.38 | 3.09 | 3.35 | 3.35 | 2.76% | 25,008 |
| Apr 1, 2026 | 3.28 | 3.32 | 3.13 | 3.26 | 3.26 | 3.16% | 11,979 |
| Mar 31, 2026 | 3.11 | 3.30 | 3.03 | 3.16 | 3.16 | 1.28% | 47,559 |
| Mar 30, 2026 | 3.23 | 3.25 | 3.10 | 3.12 | 3.12 | -3.41% | 28,868 |
| Mar 27, 2026 | 3.41 | 3.53 | 3.20 | 3.23 | 3.23 | -5.28% | 29,199 |
| Mar 26, 2026 | 3.45 | 3.69 | 3.29 | 3.41 | 3.41 | -0.87% | 51,563 |
| Mar 25, 2026 | 3.76 | 3.76 | 3.36 | 3.44 | 3.44 | -6.01% | 20,212 |
| Mar 24, 2026 | 3.90 | 3.92 | 3.66 | 3.66 | 3.66 | -6.15% | 20,756 |
| Mar 23, 2026 | 3.89 | 3.99 | 3.65 | 3.90 | 3.90 | 1.30% | 85,458 |
| Mar 20, 2026 | 3.44 | 3.86 | 3.44 | 3.85 | 3.85 | 11.27% | 155,980 |
| Mar 19, 2026 | 3.50 | 3.53 | 3.40 | 3.46 | 3.46 | -1.42% | 11,762 |
| Mar 18, 2026 | 3.53 | 3.72 | 3.48 | 3.51 | 3.51 | -0.28% | 50,173 |
| Mar 17, 2026 | 3.50 | 4.15 | 3.50 | 3.52 | 3.52 | 4.76% | 164,102 |
| Mar 16, 2026 | 3.18 | 3.37 | 2.95 | 3.36 | 3.36 | 8.04% | 43,148 |
| 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% | 37,460 |
| Mar 10, 2026 | 3.20 | 3.48 | 3.20 | 3.41 | 3.41 | -3.67% | 24,377 |