Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
4.270
+0.230 (5.69%)
At close: Aug 10, 2026, 4:00 PM EDT
4.240
-0.030 (-0.70%)
After-hours: Aug 10, 2026, 7:48 PM EDT
Fluent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.08 | 4.29 | 4.06 | 4.27 | 4.27 | 5.69% | 45,125 |
| Aug 7, 2026 | 3.69 | 4.36 | 3.69 | 4.04 | 4.04 | 6.04% | 67,117 |
| Aug 6, 2026 | 3.56 | 3.89 | 3.49 | 3.81 | 3.81 | 9.33% | 66,694 |
| Aug 5, 2026 | 3.42 | 3.60 | 3.42 | 3.49 | 3.49 | -0.14% | 5,883 |
| Aug 4, 2026 | 3.50 | 3.64 | 3.45 | 3.49 | 3.49 | -0.29% | 14,360 |
| Aug 3, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.64% | 18,921 |
| Jul 31, 2026 | 3.43 | 3.48 | 3.41 | 3.41 | 3.41 | -2.01% | 7,765 |
| Jul 30, 2026 | 3.38 | 3.62 | 3.38 | 3.48 | 3.48 | -2.25% | 9,460 |
| Jul 29, 2026 | 3.34 | 3.61 | 3.34 | 3.56 | 3.56 | 3.64% | 17,034 |
| Jul 28, 2026 | 3.33 | 3.49 | 3.33 | 3.44 | 3.44 | 2.54% | 21,609 |
| Jul 27, 2026 | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | -2.05% | 20,046 |
| Jul 24, 2026 | 3.41 | 3.63 | 3.41 | 3.42 | 3.42 | 0.29% | 5,162 |
| Jul 23, 2026 | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | -2.01% | 12,321 |
| Jul 22, 2026 | 3.60 | 3.62 | 3.48 | 3.48 | 3.48 | -4.13% | 7,777 |
| Jul 21, 2026 | 3.73 | 3.73 | 3.58 | 3.63 | 3.63 | -0.82% | 8,890 |
| Jul 20, 2026 | 3.64 | 3.78 | 3.64 | 3.66 | 3.66 | -1.88% | 5,598 |
| Jul 17, 2026 | 3.61 | 3.75 | 3.54 | 3.73 | 3.73 | 2.19% | 11,044 |
| Jul 16, 2026 | 3.65 | 3.75 | 3.52 | 3.65 | 3.65 | 1.11% | 37,337 |
| Jul 15, 2026 | 3.71 | 3.79 | 3.61 | 3.61 | 3.61 | -1.50% | 13,745 |
| Jul 14, 2026 | 3.56 | 3.75 | 3.39 | 3.67 | 3.67 | 4.42% | 22,689 |
| Jul 13, 2026 | 3.71 | 3.77 | 3.40 | 3.51 | 3.51 | -5.39% | 15,387 |
| Jul 10, 2026 | 3.75 | 3.83 | 3.66 | 3.71 | 3.71 | 1.37% | 6,251 |
| Jul 9, 2026 | 3.78 | 3.89 | 3.66 | 3.66 | 3.66 | -2.92% | 10,482 |
| Jul 8, 2026 | 3.80 | 4.09 | 3.60 | 3.77 | 3.77 | -2.58% | 29,741 |
| Jul 7, 2026 | 3.97 | 4.10 | 3.87 | 3.87 | 3.87 | -4.68% | 23,119 |
| Jul 6, 2026 | 3.91 | 4.06 | 3.89 | 4.06 | 4.06 | 4.10% | 22,888 |
| Jul 2, 2026 | 3.93 | 4.11 | 3.84 | 3.90 | 3.90 | -3.23% | 26,978 |
| Jul 1, 2026 | 3.73 | 4.15 | 3.66 | 4.03 | 4.03 | 8.04% | 106,966 |
| Jun 30, 2026 | 3.55 | 3.79 | 3.55 | 3.73 | 3.73 | 4.19% | 46,604 |
| Jun 29, 2026 | 3.30 | 3.73 | 3.30 | 3.58 | 3.58 | 7.83% | 87,712 |
| Jun 26, 2026 | 3.20 | 3.33 | 3.06 | 3.32 | 3.32 | 2.47% | 28,399 |
| Jun 25, 2026 | 3.42 | 3.42 | 3.24 | 3.24 | 3.24 | -3.57% | 19,201 |
| Jun 24, 2026 | 3.32 | 3.45 | 3.31 | 3.36 | 3.36 | -0.88% | 23,633 |
| Jun 23, 2026 | 3.29 | 3.39 | 3.19 | 3.39 | 3.39 | 5.61% | 45,663 |
| Jun 22, 2026 | 3.03 | 3.31 | 2.89 | 3.21 | 3.21 | 6.29% | 58,477 |
| Jun 18, 2026 | 2.92 | 3.04 | 2.84 | 3.02 | 3.02 | 1.00% | 60,416 |
| Jun 17, 2026 | 2.72 | 3.18 | 2.60 | 2.99 | 2.99 | 11.15% | 109,722 |
| Jun 16, 2026 | 2.60 | 2.75 | 2.54 | 2.69 | 2.69 | 3.07% | 84,621 |
| Jun 15, 2026 | 2.66 | 2.86 | 2.48 | 2.61 | 2.61 | -2.61% | 184,483 |
| Jun 12, 2026 | 2.33 | 3.45 | 2.33 | 2.68 | 2.68 | 18.58% | 3,460,141 |
| Jun 11, 2026 | 2.28 | 2.31 | 2.24 | 2.26 | 2.26 | 1.80% | 2,738 |
| Jun 10, 2026 | 2.25 | 2.34 | 2.21 | 2.22 | 2.22 | 0.91% | 11,378 |
| Jun 9, 2026 | 2.29 | 2.34 | 2.20 | 2.20 | 2.20 | -2.22% | 9,350 |
| Jun 8, 2026 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | 1.35% | 9,390 |
| Jun 5, 2026 | 2.39 | 2.40 | 2.20 | 2.22 | 2.22 | -7.11% | 10,882 |
| Jun 4, 2026 | 2.30 | 2.49 | 2.16 | 2.39 | 2.39 | 5.75% | 21,421 |
| Jun 3, 2026 | 2.51 | 2.58 | 2.26 | 2.26 | 2.26 | -11.02% | 30,033 |
| Jun 2, 2026 | 2.17 | 2.61 | 2.12 | 2.54 | 2.54 | 17.05% | 108,434 |
| Jun 1, 2026 | 2.04 | 2.20 | 2.03 | 2.17 | 2.17 | 7.43% | 74,526 |
| May 29, 2026 | 2.16 | 2.26 | 1.98 | 2.02 | 2.02 | -6.91% | 129,976 |