Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.720
+0.060 (2.26%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Fluent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62,587 |
| Oct 7, 2026 | 2.66 | 2.96 | 2.63 | 2.77 | 2.77 | 3.75% | 63,413 |
| 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% | 37,857 |
| Oct 1, 2026 | 3.17 | 3.18 | 3.02 | 3.12 | 3.12 | -0.48% | 20,436 |
| Sep 30, 2026 | 3.14 | 3.20 | 3.01 | 3.14 | 3.14 | -2.34% | 58,449 |
| 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 |
| Aug 27, 2026 | 3.82 | 3.99 | 3.64 | 3.70 | 3.70 | -4.64% | 18,416 |
| Aug 26, 2026 | 4.04 | 4.07 | 3.76 | 3.88 | 3.88 | -3.00% | 18,084 |
| Aug 25, 2026 | 4.11 | 4.15 | 4.00 | 4.00 | 4.00 | -4.08% | 32,239 |
| Aug 24, 2026 | 4.18 | 4.19 | 4.11 | 4.17 | 4.17 | 1.09% | 47,284 |
| Aug 21, 2026 | 4.14 | 4.20 | 4.04 | 4.13 | 4.13 | 0.12% | 110,571 |
| Aug 20, 2026 | 4.13 | 4.20 | 4.09 | 4.12 | 4.12 | 0.24% | 25,857 |
| Aug 19, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -2.38% | 41,481 |
| 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 |