Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
3.840
+0.220 (6.08%)
At close: Nov 6, 2026, 4:00 PM EST
3.855
+0.015 (0.39%)
After-hours: Nov 6, 2026, 7:30 PM EST
Fluent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.63 | 3.99 | 3.49 | 3.84 | 3.84 | 6.08% | 161,082 |
| Nov 5, 2026 | 3.43 | 4.04 | 3.25 | 3.62 | 3.62 | 6.78% | 325,266 |
| Nov 4, 2026 | 3.44 | 3.58 | 3.10 | 3.39 | 3.39 | -2.31% | 30,759 |
| Nov 3, 2026 | 3.40 | 3.67 | 3.35 | 3.47 | 3.47 | 0.58% | 60,667 |
| Nov 2, 2026 | 3.50 | 3.61 | 3.11 | 3.45 | 3.45 | 0.29% | 151,157 |
| Oct 30, 2026 | 3.19 | 3.78 | 3.13 | 3.44 | 3.44 | 5.20% | 373,312 |
| Oct 29, 2026 | 2.92 | 3.29 | 2.91 | 3.27 | 3.27 | 9.36% | 47,237 |
| Oct 28, 2026 | 2.82 | 3.02 | 2.75 | 2.99 | 2.99 | 8.33% | 57,140 |
| Oct 27, 2026 | 2.74 | 2.87 | 2.74 | 2.76 | 2.76 | 0.36% | 2,573 |
| Oct 26, 2026 | 2.80 | 2.80 | 2.72 | 2.75 | 2.75 | - | 3,394 |
| Oct 23, 2026 | 2.70 | 2.80 | 2.63 | 2.75 | 2.75 | - | 17,617 |
| Oct 22, 2026 | 2.79 | 2.79 | 2.74 | 2.75 | 2.75 | -1.08% | 13,140 |
| Oct 21, 2026 | 2.75 | 2.78 | 2.72 | 2.78 | 2.78 | 1.09% | 26,909 |
| Oct 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.48% | 3,220 |
| Oct 19, 2026 | 2.68 | 2.79 | 2.68 | 2.71 | 2.71 | -0.37% | 19,287 |
| Oct 16, 2026 | 2.73 | 2.78 | 2.60 | 2.72 | 2.72 | 2.26% | 10,924 |
| Oct 15, 2026 | 2.56 | 2.78 | 2.20 | 2.66 | 2.66 | 2.31% | 45,162 |
| Oct 14, 2026 | 2.69 | 2.87 | 2.52 | 2.60 | 2.60 | -3.35% | 40,566 |
| Oct 13, 2026 | 2.81 | 2.84 | 2.65 | 2.69 | 2.69 | -4.27% | 28,470 |
| Oct 12, 2026 | 2.80 | 2.93 | 2.76 | 2.81 | 2.81 | -0.71% | 19,156 |
| Oct 9, 2026 | 2.85 | 2.89 | 2.79 | 2.83 | 2.83 | 0.35% | 26,617 |
| Oct 8, 2026 | 2.77 | 2.85 | 2.73 | 2.82 | 2.82 | 1.81% | 62,590 |
| Oct 7, 2026 | 2.66 | 2.96 | 2.63 | 2.77 | 2.77 | 3.75% | 63,580 |
| Oct 6, 2026 | 2.79 | 2.79 | 2.63 | 2.67 | 2.67 | -5.99% | 37,786 |
| Oct 5, 2026 | 2.91 | 3.05 | 2.83 | 2.84 | 2.84 | -4.70% | 21,928 |
| Oct 2, 2026 | 3.08 | 3.16 | 2.76 | 2.98 | 2.98 | -4.49% | 37,884 |
| Oct 1, 2026 | 3.17 | 3.18 | 3.02 | 3.12 | 3.12 | -0.48% | 20,437 |
| Sep 30, 2026 | 3.14 | 3.20 | 3.01 | 3.14 | 3.14 | -2.34% | 58,450 |
| Sep 29, 2026 | 3.15 | 3.23 | 3.10 | 3.21 | 3.21 | 4.05% | 26,427 |
| Sep 28, 2026 | 3.08 | 3.39 | 3.02 | 3.09 | 3.09 | -2.37% | 29,701 |
| Sep 25, 2026 | 3.50 | 3.50 | 3.16 | 3.16 | 3.16 | -8.41% | 74,242 |
| Sep 24, 2026 | 3.37 | 3.48 | 3.37 | 3.45 | 3.45 | - | 21,674 |
| Sep 23, 2026 | 3.45 | 3.49 | 3.29 | 3.45 | 3.45 | -1.43% | 28,716 |
| Sep 22, 2026 | 3.50 | 3.55 | 3.44 | 3.50 | 3.50 | - | 18,690 |
| Sep 21, 2026 | 3.63 | 3.63 | 3.31 | 3.50 | 3.50 | -1.69% | 20,204 |
| Sep 18, 2026 | 3.56 | 3.63 | 3.50 | 3.56 | 3.56 | 0.85% | 49,721 |
| Sep 17, 2026 | 3.41 | 3.63 | 3.36 | 3.53 | 3.53 | 5.37% | 36,057 |
| Sep 16, 2026 | 3.34 | 3.40 | 3.26 | 3.35 | 3.35 | 0.90% | 11,345 |
| Sep 15, 2026 | 3.26 | 3.40 | 3.16 | 3.32 | 3.32 | -0.90% | 18,884 |
| Sep 14, 2026 | 3.03 | 3.45 | 3.01 | 3.35 | 3.35 | 8.41% | 53,619 |
| Sep 11, 2026 | 3.02 | 3.21 | 3.00 | 3.09 | 3.09 | 1.31% | 51,772 |
| Sep 10, 2026 | 3.03 | 3.22 | 2.95 | 3.05 | 3.05 | 0.33% | 93,729 |
| Sep 9, 2026 | 3.10 | 3.20 | 3.00 | 3.04 | 3.04 | -1.94% | 75,120 |
| Sep 8, 2026 | 3.15 | 3.15 | 2.91 | 3.10 | 3.10 | -1.59% | 47,798 |
| Sep 4, 2026 | 3.04 | 3.17 | 3.01 | 3.15 | 3.15 | 3.62% | 16,455 |
| Sep 3, 2026 | 3.13 | 3.13 | 3.01 | 3.04 | 3.04 | -2.56% | 29,482 |
| Sep 2, 2026 | 3.22 | 3.33 | 3.12 | 3.12 | 3.12 | -3.41% | 23,771 |
| Sep 1, 2026 | 3.41 | 3.46 | 3.18 | 3.23 | 3.23 | -6.10% | 41,461 |
| Aug 31, 2026 | 3.50 | 3.70 | 3.43 | 3.44 | 3.44 | -1.99% | 13,506 |
| Aug 28, 2026 | 3.63 | 3.68 | 3.48 | 3.51 | 3.51 | -5.14% | 28,340 |