NASDAQ : FLNT
Fluent, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 3.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 103.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fluent, Inc. (FLNT) closed at 3.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.5 | 3.61 | 3.28 | 3.5 | 10,184 | +1.74% |
| 2026-10-30 | 3.19 | 3.78 | 3.125 | 3.44 | 373,312 | +5.20% |
| 2026-10-29 | 2.92 | 3.285 | 2.91 | 3.27 | 47,237 | +9.36% |
| 2026-10-28 | 2.82 | 3.02 | 2.745 | 2.99 | 57,140 | +8.33% |
| 2026-10-27 | 2.74 | 2.87 | 2.74 | 2.76 | 2,573 | +0.36% |
| 2026-10-26 | 2.8 | 2.8 | 2.715 | 2.75 | 3,394 | +0.00% |
| 2026-10-23 | 2.7 | 2.8 | 2.63 | 2.75 | 17,617 | +0.00% |
| 2026-10-22 | 2.793 | 2.793 | 2.74 | 2.75 | 13,140 | -1.08% |
| 2026-10-21 | 2.75 | 2.78 | 2.72 | 2.78 | 26,909 | +1.09% |
| 2026-10-20 | 2.75 | 2.75 | 2.75 | 2.75 | 3,220 | +1.48% |
| 2026-10-19 | 2.68 | 2.79 | 2.68 | 2.71 | 19,287 | -0.37% |
| 2026-10-16 | 2.73 | 2.775 | 2.6 | 2.72 | 10,919 | +2.26% |
| 2026-10-15 | 2.56 | 2.775 | 2.2 | 2.66 | 45,162 | +2.31% |
| 2026-10-14 | 2.69 | 2.87 | 2.52 | 2.6 | 40,566 | -3.35% |
| 2026-10-13 | 2.81 | 2.84 | 2.65 | 2.69 | 28,470 | -4.27% |
| 2026-10-12 | 2.8 | 2.93 | 2.76 | 2.81 | 19,156 | -0.71% |
| 2026-10-09 | 2.85 | 2.89 | 2.787 | 2.83 | 26,617 | +0.35% |
| 2026-10-08 | 2.77 | 2.85 | 2.73 | 2.82 | 62,587 | +1.81% |
| 2026-10-07 | 2.66 | 2.955 | 2.63 | 2.77 | 63,413 | +3.75% |
| 2026-10-06 | 2.79 | 2.79 | 2.63 | 2.67 | 37,786 | -5.99% |
| 2026-10-05 | 2.91 | 3.047 | 2.83 | 2.84 | 21,928 | -4.70% |
| 2026-10-02 | 3.08 | 3.163 | 2.76 | 2.98 | 37,857 | -4.49% |
| 2026-10-01 | 3.165 | 3.175 | 3.02 | 3.12 | 20,436 | -0.48% |
| 2026-09-30 | 3.138 | 3.195 | 3.01 | 3.135 | 58,449 | -2.34% |
| 2026-09-29 | 3.15 | 3.23 | 3.1 | 3.21 | 26,427 | +4.05% |
| 2026-09-28 | 3.08 | 3.39 | 3.02 | 3.085 | 29,701 | -2.37% |
| 2026-09-25 | 3.5 | 3.5 | 3.16 | 3.16 | 74,242 | -8.41% |
| 2026-09-24 | 3.37 | 3.48 | 3.37 | 3.45 | 21,674 | +0.00% |
| 2026-09-23 | 3.45 | 3.49 | 3.29 | 3.45 | 28,716 | -1.43% |
| 2026-09-22 | 3.5 | 3.546 | 3.44 | 3.5 | 18,690 | +0.00% |
| 2026-09-21 | 3.63 | 3.63 | 3.31 | 3.5 | 20,204 | -1.69% |
| 2026-09-18 | 3.56 | 3.63 | 3.5 | 3.56 | 49,721 | +0.85% |
| 2026-09-17 | 3.41 | 3.63 | 3.36 | 3.53 | 36,057 | +5.37% |
| 2026-09-16 | 3.34 | 3.4 | 3.263 | 3.35 | 11,345 | +0.90% |
| 2026-09-15 | 3.26 | 3.395 | 3.16 | 3.32 | 18,884 | -0.90% |
| 2026-09-14 | 3.03 | 3.45 | 3.01 | 3.35 | 53,619 | +8.41% |
| 2026-09-11 | 3.02 | 3.21 | 3 | 3.09 | 51,772 | +1.31% |
| 2026-09-10 | 3.03 | 3.22 | 2.95 | 3.05 | 93,729 | +0.33% |
| 2026-09-09 | 3.1 | 3.199 | 2.995 | 3.04 | 75,120 | -1.94% |
| 2026-09-08 | 3.15 | 3.15 | 2.91 | 3.1 | 47,798 | -1.59% |
| 2026-09-04 | 3.04 | 3.17 | 3.01 | 3.15 | 16,455 | +3.62% |
| 2026-09-03 | 3.13 | 3.13 | 3.01 | 3.04 | 29,482 | -2.56% |
| 2026-09-02 | 3.22 | 3.33 | 3.12 | 3.12 | 23,771 | -3.41% |
| 2026-09-01 | 3.41 | 3.455 | 3.18 | 3.23 | 41,461 | -6.10% |
| 2026-08-31 | 3.5 | 3.7 | 3.43 | 3.44 | 13,506 | -1.99% |
| 2026-08-28 | 3.63 | 3.675 | 3.48 | 3.51 | 28,340 | -5.14% |
| 2026-08-27 | 3.82 | 3.99 | 3.64 | 3.7 | 18,416 | -4.64% |
| 2026-08-26 | 4.04 | 4.07 | 3.76 | 3.88 | 18,084 | -3.00% |
| 2026-08-25 | 4.11 | 4.15 | 4 | 4 | 32,238 | -4.08% |
| 2026-08-24 | 4.18 | 4.19 | 4.11 | 4.17 | 47,284 | +1.09% |
| 2026-08-21 | 4.14 | 4.2 | 4.04 | 4.125 | 110,571 | +0.12% |
| 2026-08-20 | 4.13 | 4.2 | 4.09 | 4.12 | 25,857 | +0.24% |
| 2026-08-19 | 4.25 | 4.25 | 4.11 | 4.11 | 41,481 | -2.38% |
| 2026-08-18 | 4.21 | 4.25 | 4.11 | 4.21 | 12,717 | +1.45% |
| 2026-08-17 | 4.09 | 4.25 | 4.03 | 4.15 | 42,990 | +1.34% |
| 2026-08-14 | 4.19 | 4.23 | 4.08 | 4.095 | 17,434 | -2.27% |
| 2026-08-13 | 3.94 | 4.31 | 3.94 | 4.19 | 50,301 | +2.44% |
| 2026-08-12 | 4.08 | 4.145 | 4.01 | 4.09 | 28,397 | -0.73% |
| 2026-08-11 | 4.38 | 4.49 | 4 | 4.12 | 78,037 | -3.51% |
| 2026-08-10 | 4.08 | 4.285 | 4.055 | 4.27 | 45,354 | +5.69% |
| 2026-08-07 | 3.69 | 4.36 | 3.69 | 4.04 | 67,146 | +6.04% |
| 2026-08-06 | 3.56 | 3.89 | 3.487 | 3.81 | 66,705 | +9.33% |
| 2026-08-05 | 3.42 | 3.596 | 3.42 | 3.485 | 5,884 | -0.14% |
| 2026-08-04 | 3.5 | 3.64 | 3.45 | 3.49 | 14,361 | -0.29% |
| 2026-08-03 | 3.4 | 3.5 | 3.4 | 3.5 | 18,922 | +2.64% |
| 2026-07-31 | 3.43 | 3.48 | 3.41 | 3.41 | 7,765 | -2.01% |
| 2026-07-30 | 3.38 | 3.62 | 3.38 | 3.48 | 9,460 | -2.25% |
| 2026-07-29 | 3.34 | 3.61 | 3.34 | 3.56 | 17,034 | +3.64% |
| 2026-07-28 | 3.33 | 3.49 | 3.33 | 3.435 | 21,609 | +2.54% |
| 2026-07-27 | 3.45 | 3.45 | 3.33 | 3.35 | 20,046 | -2.05% |
| 2026-07-24 | 3.41 | 3.633 | 3.41 | 3.42 | 5,162 | +0.29% |
| 2026-07-23 | 3.465 | 3.48 | 3.405 | 3.41 | 12,321 | -2.01% |
| 2026-07-22 | 3.6 | 3.62 | 3.48 | 3.48 | 7,777 | -4.13% |
| 2026-07-21 | 3.725 | 3.725 | 3.58 | 3.63 | 8,890 | -0.82% |
| 2026-07-20 | 3.64 | 3.781 | 3.64 | 3.66 | 5,598 | -1.88% |
| 2026-07-17 | 3.61 | 3.75 | 3.535 | 3.73 | 11,044 | +2.19% |
| 2026-07-16 | 3.65 | 3.75 | 3.52 | 3.65 | 37,337 | +1.11% |
| 2026-07-15 | 3.71 | 3.79 | 3.61 | 3.61 | 13,745 | -1.50% |
| 2026-07-14 | 3.56 | 3.75 | 3.39 | 3.665 | 22,689 | +4.42% |
| 2026-07-13 | 3.71 | 3.77 | 3.4 | 3.51 | 15,387 | -5.39% |
| 2026-07-10 | 3.75 | 3.83 | 3.66 | 3.71 | 6,251 | +1.37% |
| 2026-07-09 | 3.78 | 3.89 | 3.66 | 3.66 | 10,482 | -2.92% |
| 2026-07-08 | 3.8 | 4.09 | 3.6 | 3.77 | 29,741 | -2.58% |
| 2026-07-07 | 3.97 | 4.1 | 3.87 | 3.87 | 23,119 | -4.68% |
| 2026-07-06 | 3.91 | 4.06 | 3.891 | 4.06 | 22,888 | +4.10% |
| 2026-07-02 | 3.93 | 4.11 | 3.84 | 3.9 | 26,978 | -3.23% |
| 2026-07-01 | 3.73 | 4.15 | 3.66 | 4.03 | 106,966 | +8.04% |
| 2026-06-30 | 3.55 | 3.79 | 3.55 | 3.73 | 46,604 | +4.19% |
| 2026-06-29 | 3.3 | 3.73 | 3.299 | 3.58 | 87,712 | +7.83% |
| 2026-06-26 | 3.2 | 3.33 | 3.06 | 3.32 | 28,399 | +2.47% |
| 2026-06-25 | 3.42 | 3.42 | 3.24 | 3.24 | 19,201 | -3.57% |
| 2026-06-24 | 3.32 | 3.45 | 3.312 | 3.36 | 23,633 | -0.88% |
| 2026-06-23 | 3.29 | 3.39 | 3.19 | 3.39 | 45,663 | +5.61% |
| 2026-06-22 | 3.03 | 3.31 | 2.89 | 3.21 | 58,477 | +6.29% |
| 2026-06-18 | 2.92 | 3.035 | 2.84 | 3.02 | 60,416 | +1.00% |
| 2026-06-17 | 2.72 | 3.18 | 2.601 | 2.99 | 109,722 | +11.15% |
| 2026-06-16 | 2.6 | 2.749 | 2.536 | 2.69 | 84,621 | +3.07% |
| 2026-06-15 | 2.66 | 2.86 | 2.48 | 2.61 | 184,483 | -2.61% |
| 2026-06-12 | 2.33 | 3.45 | 2.328 | 2.68 | 3,460,141 | +18.58% |
| 2026-06-11 | 2.28 | 2.31 | 2.243 | 2.26 | 2,738 | +1.80% |
| 2026-06-10 | 2.25 | 2.34 | 2.21 | 2.22 | 11,378 | +0.91% |
| 2026-06-09 | 2.29 | 2.34 | 2.2 | 2.2 | 9,350 | -2.22% |
| 2026-06-08 | 2.29 | 2.29 | 2.23 | 2.25 | 9,390 | +1.35% |
| 2026-06-05 | 2.39 | 2.4 | 2.201 | 2.22 | 10,882 | -7.11% |
| 2026-06-04 | 2.3 | 2.49 | 2.16 | 2.39 | 21,421 | +5.75% |
| 2026-06-03 | 2.51 | 2.579 | 2.26 | 2.26 | 30,033 | -11.02% |
| 2026-06-02 | 2.17 | 2.61 | 2.119 | 2.54 | 108,434 | +17.05% |
| 2026-06-01 | 2.04 | 2.2 | 2.03 | 2.17 | 74,526 | +7.43% |
| 2026-05-29 | 2.16 | 2.261 | 1.98 | 2.02 | 129,976 | -6.91% |
| 2026-05-28 | 2.13 | 2.33 | 2.13 | 2.17 | 33,185 | +0.46% |
| 2026-05-27 | 2.35 | 2.38 | 2.14 | 2.16 | 78,955 | -9.62% |
| 2026-05-26 | 2.51 | 2.63 | 2.33 | 2.39 | 88,281 | -8.08% |
| 2026-05-22 | 2.795 | 2.795 | 2.45 | 2.6 | 40,230 | -4.06% |
| 2026-05-21 | 2.81 | 2.82 | 2.71 | 2.71 | 24,495 | -2.34% |
| 2026-05-20 | 2.7 | 2.82 | 2.68 | 2.775 | 6,074 | -0.89% |
| 2026-05-19 | 2.88 | 2.88 | 2.67 | 2.8 | 12,125 | +0.36% |
| 2026-05-18 | 2.74 | 2.79 | 2.68 | 2.79 | 17,650 | -0.71% |
| 2026-05-15 | 2.85 | 3.05 | 2.8 | 2.81 | 19,969 | -5.07% |
| 2026-05-14 | 2.79 | 2.991 | 2.68 | 2.96 | 202,874 | +12.98% |
| 2026-05-13 | 2.79 | 2.8 | 2.51 | 2.62 | 47,584 | -2.96% |