Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
3.247
+0.117 (3.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.25 | 3.25 | 3.25 | 3.18 | 3.18 | 1.60% | 3,729 |
| Apr 27, 2026 | 3.16 | 3.26 | 3.12 | 3.13 | 3.13 | -2.80% | 7,037 |
| Apr 24, 2026 | 3.11 | 3.34 | 3.05 | 3.22 | 3.22 | 4.55% | 15,739 |
| Apr 23, 2026 | 3.37 | 3.42 | 3.05 | 3.08 | 3.08 | -4.94% | 44,323 |
| Apr 22, 2026 | 3.38 | 3.52 | 3.16 | 3.24 | 3.24 | -6.36% | 19,122 |
| Apr 21, 2026 | 3.53 | 3.53 | 3.36 | 3.46 | 3.46 | 0.58% | 6,351 |
| Apr 20, 2026 | 3.56 | 3.61 | 3.36 | 3.44 | 3.44 | -4.18% | 30,348 |
| Apr 17, 2026 | 3.48 | 3.64 | 3.44 | 3.59 | 3.59 | 3.16% | 11,271 |
| Apr 16, 2026 | 3.35 | 3.52 | 3.24 | 3.48 | 3.48 | 4.82% | 8,742 |
| Apr 15, 2026 | 3.10 | 3.42 | 3.10 | 3.32 | 3.32 | 4.40% | 24,873 |
| Apr 14, 2026 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | 2.91% | 6,085 |
| Apr 13, 2026 | 3.13 | 3.24 | 3.05 | 3.09 | 3.09 | -2.52% | 34,815 |
| Apr 10, 2026 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | 3.26% | 6,883 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.05 | 3.07 | 3.07 | -1.29% | 29,629 |
| Apr 8, 2026 | 2.94 | 3.25 | 2.94 | 3.11 | 3.11 | 2.30% | 50,352 |
| Apr 7, 2026 | 3.26 | 3.26 | 2.95 | 3.04 | 3.04 | -6.17% | 16,470 |
| Apr 6, 2026 | 3.35 | 3.44 | 3.10 | 3.24 | 3.24 | -3.28% | 38,932 |
| Apr 2, 2026 | 3.09 | 3.38 | 3.09 | 3.35 | 3.35 | 2.76% | 25,008 |
| Apr 1, 2026 | 3.28 | 3.32 | 3.13 | 3.26 | 3.26 | 3.16% | 11,979 |
| Mar 31, 2026 | 3.11 | 3.30 | 3.03 | 3.16 | 3.16 | 1.28% | 47,559 |
| Mar 30, 2026 | 3.23 | 3.25 | 3.10 | 3.12 | 3.12 | -3.41% | 28,868 |
| Mar 27, 2026 | 3.41 | 3.53 | 3.20 | 3.23 | 3.23 | -5.28% | 29,199 |
| Mar 26, 2026 | 3.45 | 3.69 | 3.29 | 3.41 | 3.41 | -0.87% | 51,563 |
| Mar 25, 2026 | 3.76 | 3.76 | 3.36 | 3.44 | 3.44 | -6.01% | 20,212 |
| Mar 24, 2026 | 3.90 | 3.92 | 3.66 | 3.66 | 3.66 | -6.15% | 20,756 |
| Mar 23, 2026 | 3.89 | 3.99 | 3.65 | 3.90 | 3.90 | 1.30% | 85,458 |
| Mar 20, 2026 | 3.44 | 3.86 | 3.44 | 3.85 | 3.85 | 11.27% | 155,980 |
| Mar 19, 2026 | 3.50 | 3.53 | 3.40 | 3.46 | 3.46 | -1.42% | 11,762 |
| Mar 18, 2026 | 3.53 | 3.72 | 3.48 | 3.51 | 3.51 | -0.28% | 50,173 |
| Mar 17, 2026 | 3.50 | 4.15 | 3.50 | 3.52 | 3.52 | 4.76% | 164,102 |
| Mar 16, 2026 | 3.18 | 3.37 | 2.95 | 3.36 | 3.36 | 8.04% | 43,148 |
| Mar 13, 2026 | 3.35 | 3.60 | 2.91 | 3.11 | 3.11 | -7.44% | 154,099 |
| Mar 12, 2026 | 3.01 | 3.61 | 3.01 | 3.36 | 3.36 | 3.38% | 52,352 |
| Mar 11, 2026 | 3.12 | 3.42 | 2.90 | 3.25 | 3.25 | -4.69% | 37,460 |
| Mar 10, 2026 | 3.20 | 3.48 | 3.20 | 3.41 | 3.41 | -3.67% | 24,377 |
| Mar 9, 2026 | 3.63 | 3.80 | 3.40 | 3.54 | 3.54 | -2.48% | 82,102 |
| Mar 6, 2026 | 3.27 | 3.78 | 3.27 | 3.63 | 3.63 | 12.38% | 69,423 |
| Mar 5, 2026 | 3.25 | 3.32 | 3.23 | 3.23 | 3.23 | -0.31% | 3,147 |
| Mar 4, 2026 | 3.21 | 3.48 | 3.19 | 3.24 | 3.24 | 0.31% | 25,450 |
| Mar 3, 2026 | 3.11 | 3.25 | 3.11 | 3.23 | 3.23 | -2.42% | 13,691 |
| Mar 2, 2026 | 3.29 | 3.36 | 3.03 | 3.31 | 3.31 | 0.30% | 19,851 |
| Feb 27, 2026 | 3.27 | 3.39 | 3.13 | 3.30 | 3.30 | 0.61% | 16,435 |
| Feb 26, 2026 | 3.15 | 3.31 | 3.14 | 3.28 | 3.28 | 1.23% | 18,412 |
| Feb 25, 2026 | 3.53 | 3.53 | 3.24 | 3.24 | 3.24 | -4.99% | 21,236 |
| Feb 24, 2026 | 3.44 | 3.51 | 3.32 | 3.41 | 3.41 | 3.33% | 21,299 |
| Feb 23, 2026 | 3.26 | 3.59 | 3.26 | 3.30 | 3.30 | -0.90% | 16,116 |
| Feb 20, 2026 | 3.09 | 3.35 | 3.09 | 3.33 | 3.33 | 6.39% | 25,285 |
| Feb 19, 2026 | 3.15 | 3.21 | 3.13 | 3.13 | 3.13 | -2.64% | 10,666 |
| Feb 18, 2026 | 3.25 | 3.25 | 3.15 | 3.22 | 3.22 | 5.07% | 6,413 |
| Feb 17, 2026 | 3.04 | 3.34 | 3.04 | 3.06 | 3.06 | -1.92% | 10,775 |
| Feb 13, 2026 | 3.28 | 3.28 | 3.12 | 3.12 | 3.12 | -0.16% | 4,071 |
| Feb 12, 2026 | 3.05 | 3.14 | 3.02 | 3.13 | 3.13 | 1.79% | 6,593 |
| Feb 11, 2026 | 3.22 | 3.23 | 2.92 | 3.07 | 3.07 | -5.83% | 33,231 |
| Feb 10, 2026 | 3.32 | 3.38 | 3.26 | 3.26 | 3.26 | -2.98% | 3,947 |
| Feb 9, 2026 | 3.57 | 3.68 | 3.22 | 3.36 | 3.36 | -7.95% | 105,041 |
| Feb 6, 2026 | 3.50 | 3.75 | 3.25 | 3.65 | 3.65 | 5.19% | 86,467 |
| Feb 5, 2026 | 3.66 | 3.77 | 3.43 | 3.47 | 3.47 | -7.96% | 32,698 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.56 | 3.77 | 3.77 | -0.79% | 95,238 |
| Feb 3, 2026 | 3.93 | 3.93 | 3.71 | 3.80 | 3.80 | -1.30% | 52,896 |
| Feb 2, 2026 | 3.75 | 3.94 | 3.61 | 3.85 | 3.85 | 1.85% | 38,410 |
| Jan 30, 2026 | 3.74 | 3.95 | 3.68 | 3.78 | 3.78 | -1.05% | 64,393 |
| Jan 29, 2026 | 3.72 | 3.93 | 3.60 | 3.82 | 3.82 | 1.33% | 61,489 |
| Jan 28, 2026 | 3.98 | 4.00 | 3.68 | 3.77 | 3.77 | -4.07% | 73,088 |
| Jan 27, 2026 | 3.85 | 3.94 | 3.64 | 3.93 | 3.93 | 2.08% | 47,736 |
| Jan 26, 2026 | 3.88 | 3.94 | 3.76 | 3.85 | 3.85 | 0.79% | 44,253 |
| Jan 23, 2026 | 3.48 | 3.97 | 3.36 | 3.82 | 3.82 | 10.40% | 97,027 |
| Jan 22, 2026 | 3.26 | 3.49 | 3.24 | 3.46 | 3.46 | 8.46% | 86,106 |
| Jan 21, 2026 | 3.00 | 3.20 | 2.93 | 3.19 | 3.19 | 5.28% | 49,207 |
| Jan 20, 2026 | 2.94 | 3.13 | 2.85 | 3.03 | 3.03 | 2.36% | 29,084 |
| Jan 16, 2026 | 3.00 | 3.11 | 2.92 | 2.96 | 2.96 | -1.66% | 31,788 |
| Jan 15, 2026 | 3.13 | 3.24 | 3.01 | 3.01 | 3.01 | -5.35% | 40,519 |
| Jan 14, 2026 | 3.31 | 3.41 | 3.17 | 3.18 | 3.18 | -1.85% | 78,351 |
| Jan 13, 2026 | 3.20 | 3.56 | 3.11 | 3.24 | 3.24 | 5.54% | 171,992 |
| Jan 12, 2026 | 3.16 | 3.25 | 3.06 | 3.07 | 3.07 | -2.54% | 38,678 |
| Jan 9, 2026 | 2.93 | 3.23 | 2.93 | 3.15 | 3.15 | 7.51% | 65,509 |
| Jan 8, 2026 | 3.23 | 3.23 | 2.81 | 2.93 | 2.93 | -8.72% | 53,348 |
| Jan 7, 2026 | 2.89 | 3.28 | 2.89 | 3.21 | 3.21 | 9.56% | 127,840 |
| Jan 6, 2026 | 2.60 | 2.97 | 2.57 | 2.93 | 2.93 | 10.98% | 136,305 |
| Jan 5, 2026 | 2.56 | 2.72 | 2.55 | 2.64 | 2.64 | 4.35% | 36,139 |
| Jan 2, 2026 | 2.40 | 2.59 | 2.40 | 2.53 | 2.53 | 5.42% | 47,440 |
| Dec 31, 2025 | 2.40 | 2.44 | 2.20 | 2.40 | 2.40 | - | 34,491 |
| Dec 30, 2025 | 2.54 | 2.55 | 2.35 | 2.40 | 2.40 | -5.51% | 29,842 |
| Dec 29, 2025 | 2.49 | 2.65 | 2.44 | 2.54 | 2.54 | 0.40% | 77,802 |
| Dec 26, 2025 | 2.45 | 2.70 | 2.39 | 2.53 | 2.53 | 2.43% | 45,577 |
| Dec 24, 2025 | 2.74 | 2.77 | 2.32 | 2.47 | 2.47 | -10.18% | 109,693 |
| Dec 23, 2025 | 2.30 | 2.76 | 2.27 | 2.75 | 2.75 | 16.03% | 114,795 |
| Dec 22, 2025 | 1.96 | 2.37 | 1.95 | 2.37 | 2.37 | 16.75% | 126,364 |
| Dec 19, 2025 | 2.03 | 2.13 | 1.94 | 2.03 | 2.03 | -2.87% | 192,706 |
| Dec 18, 2025 | 2.00 | 2.20 | 2.00 | 2.09 | 2.09 | 4.50% | 18,892 |
| Dec 17, 2025 | 2.06 | 2.10 | 1.99 | 2.00 | 2.00 | -2.91% | 55,657 |
| Dec 16, 2025 | 2.15 | 2.22 | 2.00 | 2.06 | 2.06 | -3.29% | 51,664 |
| Dec 15, 2025 | 2.17 | 2.25 | 2.12 | 2.13 | 2.13 | -3.62% | 24,158 |
| Dec 12, 2025 | 2.21 | 2.33 | 2.20 | 2.21 | 2.21 | 1.84% | 27,838 |
| Dec 11, 2025 | 2.08 | 2.24 | 2.08 | 2.17 | 2.17 | 2.84% | 28,830 |
| Dec 10, 2025 | 2.24 | 2.24 | 2.02 | 2.11 | 2.11 | -3.65% | 52,743 |
| Dec 9, 2025 | 2.04 | 2.25 | 2.04 | 2.19 | 2.19 | 4.78% | 56,998 |
| Dec 8, 2025 | 1.92 | 2.11 | 1.85 | 2.09 | 2.09 | 11.17% | 58,325 |
| Dec 5, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 20,424 |
| Dec 4, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 0.53% | 11,454 |
| Dec 3, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 1.60% | 14,892 |