Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
3.247
+0.117 (3.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.25 | 3.25 | 3.25 | 3.18 | 3.18 | 1.60% | 3,729 |
| 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 |
| Mar 9, 2026 | 3.63 | 3.80 | 3.40 | 3.54 | 3.54 | -2.48% | 82,102 |
| Mar 6, 2026 | 3.27 | 3.78 | 3.27 | 3.63 | 3.63 | 12.38% | 69,423 |
| Mar 5, 2026 | 3.25 | 3.32 | 3.23 | 3.23 | 3.23 | -0.31% | 3,147 |
| Mar 4, 2026 | 3.21 | 3.48 | 3.19 | 3.24 | 3.24 | 0.31% | 25,450 |
| Mar 3, 2026 | 3.11 | 3.25 | 3.11 | 3.23 | 3.23 | -2.42% | 13,691 |
| Mar 2, 2026 | 3.29 | 3.36 | 3.03 | 3.31 | 3.31 | 0.30% | 19,851 |
| Feb 27, 2026 | 3.27 | 3.39 | 3.13 | 3.30 | 3.30 | 0.61% | 16,435 |
| Feb 26, 2026 | 3.15 | 3.31 | 3.14 | 3.28 | 3.28 | 1.23% | 18,412 |
| Feb 25, 2026 | 3.53 | 3.53 | 3.24 | 3.24 | 3.24 | -4.99% | 21,236 |
| Feb 24, 2026 | 3.44 | 3.51 | 3.32 | 3.41 | 3.41 | 3.33% | 21,299 |
| Feb 23, 2026 | 3.26 | 3.59 | 3.26 | 3.30 | 3.30 | -0.90% | 16,116 |
| 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% | 6,413 |
| Feb 17, 2026 | 3.04 | 3.34 | 3.04 | 3.06 | 3.06 | -1.92% | 10,775 |