Skip to main content
Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
1.880
-0.030 (-1.57%)
At close: Dec 5, 2025, 4:00 PM EST
1.880
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:05 PM EST

Fluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.911.911.881.881.88-1.57%20,364
Dec 4, 20251.851.911.851.911.910.53%10,631
Dec 3, 20251.831.931.831.901.901.60%14,891
Dec 2, 20251.771.921.761.871.876.25%35,164
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%58,027
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
Oct 10, 20252.302.442.162.162.16-7.69%55,721
Oct 9, 20252.322.412.242.342.34-3.23%34,776
Oct 8, 20252.322.482.322.422.422.46%19,300
Oct 7, 20252.212.402.182.362.364.42%36,414
Oct 6, 20252.242.302.182.262.26-0.88%23,944
Oct 3, 20252.212.282.192.282.282.70%30,458
Oct 2, 20252.182.222.152.222.22-19,637
Oct 1, 20252.152.262.152.222.22-21,708
Sep 30, 20252.222.302.102.222.22-0.45%23,758
Sep 29, 20252.162.232.142.232.233.24%16,938
Sep 26, 20252.052.222.052.162.163.85%80,874
Sep 25, 20252.022.122.012.082.08-52,939
Sep 24, 20252.022.152.012.082.08-0.48%22,900
Sep 23, 20252.012.142.012.092.091.46%33,109
Sep 22, 20252.022.192.022.062.06-0.96%50,854
Sep 19, 20251.992.151.992.082.082.46%122,472
Sep 18, 20251.982.091.982.032.031.50%45,014
Sep 17, 20252.112.132.002.002.00-5.21%60,814
Sep 16, 20252.002.152.002.112.112.93%74,700
Sep 15, 20252.002.092.002.052.051.49%28,404
Sep 12, 20252.142.142.002.022.02-0.49%53,994
Sep 11, 20251.982.091.962.032.032.53%24,220
Sep 10, 20251.982.221.931.981.982.59%151,813
Sep 9, 20251.941.981.881.931.93-3.50%74,828
Sep 8, 20252.082.152.002.002.00-8.68%79,512
Sep 5, 20252.192.242.152.192.19-3.10%36,397
Sep 4, 20252.132.272.082.262.263.20%150,886
Sep 3, 20252.112.212.102.192.19-106,540
Sep 2, 20252.272.322.122.192.19-7.98%173,331
Aug 29, 20252.322.442.162.382.385.31%303,165
Aug 28, 20252.262.402.002.262.26-6.22%617,581
Aug 27, 20252.672.932.202.412.419.55%34,720,390
Aug 26, 20252.112.292.102.202.20-2.65%29,234
Aug 25, 20251.842.391.842.262.2622.83%232,322
Aug 22, 20251.891.951.801.841.84-2.65%64,758
Aug 21, 20251.952.011.701.891.89-5.03%247,272
Aug 20, 20252.482.551.931.991.99-12.72%975,453
Aug 19, 20252.212.432.212.282.283.17%3,382,180
Aug 18, 20252.342.392.212.212.21-4.99%14,903
Aug 15, 20252.472.522.292.332.33-3.08%18,925
Aug 14, 20252.342.402.342.402.40-1.23%1,310
Aug 13, 20252.352.602.312.432.437.52%62,346
Aug 12, 20252.382.402.252.262.26-3.00%2,804
Aug 11, 20252.272.482.152.332.331.30%54,523
Aug 8, 20252.442.442.202.302.301.32%11,892
Aug 7, 20252.422.422.112.272.271.34%9,466
Aug 6, 20252.152.322.112.242.240.22%16,161
Aug 5, 20252.332.332.132.242.24-6.88%2,279
Aug 4, 20252.232.402.172.402.4014.29%9,787
Aug 1, 20252.192.192.002.102.10-8.30%4,906
Jul 31, 20252.182.292.182.292.292.51%7,143
Jul 30, 20252.202.322.182.232.23-0.71%1,842
Jul 29, 20252.232.392.202.252.25-0.88%15,839
Jul 28, 20252.272.482.222.272.27-2.16%14,357
Jul 25, 20252.432.432.172.322.32-5.69%20,329
Jul 24, 20252.703.051.902.462.46-3.53%184,131
Jul 23, 20252.192.592.192.552.5516.44%58,433
Jul 22, 20252.262.442.112.192.19-0.45%19,698
Jul 21, 20252.202.292.112.202.20-1.79%5,925
Jul 18, 20252.142.372.142.242.242.28%15,756
Jul 17, 20252.222.352.122.192.19-2.67%17,839