Skip to main content
Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
3.630
+0.400 (12.38%)
At close: Mar 6, 2026, 4:00 PM EST
3.620
-0.010 (-0.28%)
After-hours: Mar 6, 2026, 7:21 PM EST

Fluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.273.783.273.633.6312.38%67,954
Mar 5, 20263.253.323.233.233.23-0.31%3,147
Mar 4, 20263.213.483.193.243.240.31%25,441
Mar 3, 20263.113.253.113.233.23-2.42%13,691
Mar 2, 20263.293.363.033.313.310.30%19,851
Feb 27, 20263.273.393.133.303.300.61%16,435
Feb 26, 20263.153.313.143.283.281.23%18,412
Feb 25, 20263.533.533.243.243.24-4.99%21,202
Feb 24, 20263.443.513.323.413.413.33%21,298
Feb 23, 20263.263.593.263.303.30-0.90%16,044
Feb 20, 20263.093.353.093.333.336.39%25,285
Feb 19, 20263.153.213.133.133.13-2.64%10,666
Feb 18, 20263.253.253.153.223.225.07%6,363
Feb 17, 20263.043.343.043.063.06-1.92%10,774
Feb 13, 20263.283.283.123.123.12-0.16%4,071
Feb 12, 20263.053.143.023.133.131.79%6,593
Feb 11, 20263.223.232.923.073.07-5.83%33,231
Feb 10, 20263.323.383.263.263.26-2.98%3,947
Feb 9, 20263.573.683.223.363.36-7.95%105,041
Feb 6, 20263.503.753.253.653.655.19%86,467
Feb 5, 20263.663.773.433.473.47-7.96%32,698
Feb 4, 20263.843.843.563.773.77-0.79%95,238
Feb 3, 20263.933.933.713.803.80-1.30%52,896
Feb 2, 20263.753.943.613.853.851.85%38,410
Jan 30, 20263.743.953.683.783.78-1.05%64,393
Jan 29, 20263.723.933.603.823.821.33%61,489
Jan 28, 20263.984.003.683.773.77-4.07%73,088
Jan 27, 20263.853.943.643.933.932.08%47,736
Jan 26, 20263.883.943.763.853.850.79%44,253
Jan 23, 20263.483.973.363.823.8210.40%97,027
Jan 22, 20263.263.493.243.463.468.46%86,106
Jan 21, 20263.003.202.933.193.195.28%49,207
Jan 20, 20262.943.132.853.033.032.36%29,084
Jan 16, 20263.003.112.922.962.96-1.66%31,788
Jan 15, 20263.133.243.013.013.01-5.35%40,519
Jan 14, 20263.313.413.173.183.18-1.85%78,351
Jan 13, 20263.203.563.113.243.245.54%171,992
Jan 12, 20263.163.253.063.073.07-2.54%38,678
Jan 9, 20262.933.232.933.153.157.51%65,509
Jan 8, 20263.233.232.812.932.93-8.72%53,348
Jan 7, 20262.893.282.893.213.219.56%127,840
Jan 6, 20262.602.972.572.932.9310.98%136,305
Jan 5, 20262.562.722.552.642.644.35%36,139
Jan 2, 20262.402.592.402.532.535.42%47,440
Dec 31, 20252.402.442.202.402.40-34,491
Dec 30, 20252.542.552.352.402.40-5.51%29,842
Dec 29, 20252.492.652.442.542.540.40%77,802
Dec 26, 20252.452.702.392.532.532.43%45,577
Dec 24, 20252.742.772.322.472.47-10.18%109,693
Dec 23, 20252.302.762.272.752.7516.03%114,795
Dec 22, 20251.962.371.952.372.3716.75%126,364
Dec 19, 20252.032.131.942.032.03-2.87%192,706
Dec 18, 20252.002.202.002.092.094.50%18,892
Dec 17, 20252.062.101.992.002.00-2.91%55,657
Dec 16, 20252.152.222.002.062.06-3.29%51,664
Dec 15, 20252.172.252.122.132.13-3.62%24,158
Dec 12, 20252.212.332.202.212.211.84%27,838
Dec 11, 20252.082.242.082.172.172.84%28,830
Dec 10, 20252.242.242.022.112.11-3.65%52,743
Dec 9, 20252.042.252.042.192.194.78%56,998
Dec 8, 20251.922.111.852.092.0911.17%58,325
Dec 5, 20251.911.911.881.881.88-1.57%20,424
Dec 4, 20251.851.911.851.911.910.53%11,454
Dec 3, 20251.831.931.831.901.901.60%14,892
Dec 2, 20251.771.921.761.871.876.25%35,170
Dec 1, 20251.731.821.731.761.76-1.12%6,630
Nov 28, 20251.761.821.721.781.78-13,024
Nov 26, 20251.741.821.731.781.783.49%16,220
Nov 25, 20251.771.781.711.721.720.29%23,352
Nov 24, 20251.831.831.701.721.72-6.28%58,222
Nov 21, 20251.861.891.831.831.83-2.66%10,558
Nov 20, 20251.871.901.851.881.880.53%11,719
Nov 19, 20251.971.971.851.871.87-2.60%15,428
Nov 18, 20251.851.921.851.921.922.67%7,453
Nov 17, 20251.931.931.851.871.87-2.60%7,623
Nov 14, 20251.851.971.851.921.92-4.95%32,580
Nov 13, 20251.942.021.942.022.023.59%33,028
Nov 12, 20251.971.991.941.951.95-5,480
Nov 11, 20251.971.981.921.951.95-18,087
Nov 10, 20251.991.991.921.951.950.52%13,080
Nov 7, 20251.962.061.941.941.94-1.02%6,235
Nov 6, 20252.002.031.951.961.96-3.45%13,424
Nov 5, 20252.002.061.982.032.031.50%14,419
Nov 4, 20252.042.061.982.002.00-4.31%22,955
Nov 3, 20252.082.102.042.092.09-1.88%14,510
Oct 31, 20252.102.132.062.132.130.47%35,915
Oct 30, 20252.092.132.082.122.121.92%22,345
Oct 29, 20252.112.122.072.082.08-1.42%15,784
Oct 28, 20252.132.132.082.112.11-0.47%33,365
Oct 27, 20252.132.202.092.122.12-17,313
Oct 24, 20252.132.172.072.122.12-1.40%66,334
Oct 23, 20252.172.242.152.152.15-1.83%45,945
Oct 22, 20252.072.292.072.192.19-3.95%35,714
Oct 21, 20252.272.322.232.282.280.88%6,969
Oct 20, 20252.262.272.162.262.263.67%11,727
Oct 17, 20252.272.272.102.182.18-1.36%11,546
Oct 16, 20252.242.272.072.212.211.84%24,626
Oct 15, 20252.152.202.102.172.170.93%12,639
Oct 14, 20252.152.172.102.152.152.87%12,890
Oct 13, 20252.192.282.072.092.09-3.24%26,761