Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
3.230
-0.210 (-6.10%)
Sep 1, 2026, 3:02 PM EDT - Market open
Fluent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.41 | 3.46 | 3.27 | 3.26 | - | -5.23% | 15,104 |
| 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 |
| Aug 27, 2026 | 3.82 | 3.99 | 3.64 | 3.70 | 3.70 | -4.64% | 18,415 |
| Aug 26, 2026 | 4.04 | 4.07 | 3.76 | 3.88 | 3.88 | -3.00% | 17,978 |
| Aug 25, 2026 | 4.11 | 4.15 | 4.00 | 4.00 | 4.00 | -4.08% | 32,208 |
| Aug 24, 2026 | 4.18 | 4.19 | 4.11 | 4.17 | 4.17 | 1.09% | 45,614 |
| Aug 21, 2026 | 4.14 | 4.20 | 4.04 | 4.13 | 4.13 | 0.12% | 110,563 |
| Aug 20, 2026 | 4.13 | 4.20 | 4.09 | 4.12 | 4.12 | 0.24% | 25,855 |
| Aug 19, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -2.38% | 41,466 |
| Aug 18, 2026 | 4.21 | 4.25 | 4.11 | 4.21 | 4.21 | 1.45% | 12,717 |
| Aug 17, 2026 | 4.09 | 4.25 | 4.03 | 4.15 | 4.15 | 1.34% | 42,990 |
| Aug 14, 2026 | 4.19 | 4.23 | 4.08 | 4.10 | 4.10 | -2.27% | 17,434 |
| Aug 13, 2026 | 3.94 | 4.31 | 3.94 | 4.19 | 4.19 | 2.44% | 50,301 |
| Aug 12, 2026 | 4.08 | 4.15 | 4.01 | 4.09 | 4.09 | -0.73% | 28,397 |
| Aug 11, 2026 | 4.38 | 4.49 | 4.00 | 4.12 | 4.12 | -3.51% | 78,037 |
| Aug 10, 2026 | 4.08 | 4.29 | 4.06 | 4.27 | 4.27 | 5.69% | 45,354 |
| Aug 7, 2026 | 3.69 | 4.36 | 3.69 | 4.04 | 4.04 | 6.04% | 67,146 |
| Aug 6, 2026 | 3.56 | 3.89 | 3.49 | 3.81 | 3.81 | 9.33% | 66,705 |
| Aug 5, 2026 | 3.42 | 3.60 | 3.42 | 3.49 | 3.49 | -0.14% | 5,884 |
| Aug 4, 2026 | 3.50 | 3.64 | 3.45 | 3.49 | 3.49 | -0.29% | 14,361 |
| Aug 3, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.64% | 18,922 |
| 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 |