Get the Stockscreener App
2.08
0.48%
-0.010
Fluent Inc Stock (FLNT) Price History
The historical daily chart and data for Fluent Inc stock (FLNT), show that the latest closing stock price as of September 24, 2025, is $2.08.
- Fluent Inc all-time high stock price is $8.50, occurred on February 22, 2021.
- The lowest Fluent Inc stock price recorded was $0.3899 on February 14, 2024. Since then, Fluent Inc's stock price has risen over 433.47% to $2.08 now.
- The 52-week high stock price for FLNT is $3.785, representing a 81.97% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FLNT is $1.50, indicating a -27.88% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Fluent Inc (FLNT) stock in the beginning of 2024 was $2.11. The stock closed the year at $1.09, a loss of over -48.34% for the year.
The table below shows more information about FLNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2025 | $2.15 | $2.01 | $0.141 | 22,898.0 | -0.48% |
| Sep 23, 2025 | $2.14 | $2.01 | $0.13 | 33,046.0 | +1.46% |
| Sep 22, 2025 | $2.19 | $2.02 | $0.1673 | 50,852.0 | -0.96% |
| Sep 19, 2025 | $2.15 | $1.99 | $0.16 | 122,171.0 | +2.46% |
| Sep 18, 2025 | $2.09 | $1.98 | $0.1125 | 44,514.0 | +1.50% |
| Sep 17, 2025 | $2.13 | $2.00 | $0.13 | 60,715.0 | -5.21% |
| Sep 16, 2025 | $2.15 | $2.00 | $0.15 | 74,524.0 | +2.93% |
| Sep 15, 2025 | $2.09 | $2.00 | $0.0928 | 27,209.0 | +1.49% |
| Sep 12, 2025 | $2.14 | $2.00 | $0.1387 | 53,164.0 | -0.49% |
| Sep 11, 2025 | $2.09 | $1.96 | $0.13 | 24,132.0 | +2.53% |
| Sep 10, 2025 | $2.22 | $1.93 | $0.2898 | 151,797.0 | +2.59% |
| Sep 09, 2025 | $1.98 | $1.88 | $0.0971 | 74,672.0 | -3.50% |
| Sep 08, 2025 | $2.15 | $2.00 | $0.15 | 78,878.0 | -8.68% |
| Sep 05, 2025 | $2.24 | $2.15 | $0.0889 | 36,347.0 | -3.10% |
| Sep 04, 2025 | $2.27 | $2.08 | $0.1853 | 150,385.0 | +3.20% |
| Sep 03, 2025 | $2.21 | $2.10 | $0.11 | 103,861.0 | +0.00% |
| Sep 02, 2025 | $2.32 | $2.12 | $0.203 | 172,718.0 | -7.98% |
| Aug 29, 2025 | $2.44 | $2.16 | $0.2771 | 300,062.0 | +5.31% |
| Aug 28, 2025 | $2.40 | $2.00 | $0.40 | 602,618.0 | -6.22% |
| Aug 27, 2025 | $2.93 | $2.20 | $0.73 | 34,672,355.0 | +9.55% |
| Aug 26, 2025 | $2.29 | $2.10 | $0.1878 | 29,080.0 | -2.65% |
Fluent Inc Stock (FLNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fluent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fluent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fluent Inc Stock (FLNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $2.32 | $1.88 | $0.4432 | 1,304,781.0 | -12.61% |
| Aug, 2025 | $2.93 | $1.70 | $1.23 | 40,164,151.0 | +3.93% |
| Jul, 2025 | $3.05 | $1.88 | $1.17 | 424,647.0 | +14.50% |
| Jun, 2025 | $2.10 | $1.75 | $0.35 | 301,304.0 | +11.11% |
| May, 2025 | $2.70 | $1.50 | $1.20 | 608,013.0 | -27.15% |
| Apr, 2025 | $2.66 | $2.01 | $0.65 | 213,549.0 | +13.35% |
| Mar, 2025 | $2.68 | $2.01 | $0.67 | 247,124.0 | -19.56% |
| Feb, 2025 | $3.12 | $2.52 | $0.5998 | 167,543.0 | -4.24% |
| Jan, 2025 | $2.95 | $2.51 | $0.4393 | 308,907.0 | +12.30% |
Fluent Inc Stock (FLNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.97 | $2.51 | $0.4599 | 392,086.0 | -5.80% |
| Nov, 2024 | $3.46 | $2.74 | $0.72 | 352,806.0 | -6.76% |
| Oct, 2024 | $3.72 | $2.70 | $1.02 | 417,429.0 | -19.13% |
| Sep, 2024 | $3.83 | $2.55 | $1.28 | 552,676.0 | +28.87% |
| Aug, 2024 | $3.35 | $2.65 | $0.70 | 401,109.0 | -13.41% |
| Jul, 2024 | $3.73 | $3.28 | $0.45 | 168,046.0 | -9.14% |
| Jun, 2024 | $3.82 | $3.27 | $0.55 | 391,530.0 | -2.17% |
| May, 2024 | $4.30 | $3.16 | $1.14 | 896,626.0 | +6.34% |
| Apr, 2024 | $3.47 | $2.31 | $1.16 | 816,818.3 | +17.36% |
| Mar, 2024 | $3.71 | $2.77 | $0.9462 | 547,388.2 | -9.94% |
| Feb, 2024 | $3.64 | $2.34 | $1.30 | 434,131.7 | +1.05% |
| Jan, 2024 | $4.78 | $3.24 | $1.54 | 256,955.5 | -19.18% |
Fluent Inc Stock (FLNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.46 | $2.78 | $1.68 | 705,084.0 | +29.47% |
| Nov, 2023 | $3.60 | $2.74 | $0.864 | 325,040.2 | +5.61% |
| Oct, 2023 | $2.97 | $2.35 | $0.624 | 595,597.7 | +10.36% |
| Sep, 2023 | $4.06 | $2.48 | $1.58 | 491,048.7 | -30.95% |
| Aug, 2023 | $4.50 | $3.66 | $0.84 | 762,907.2 | -1.08% |
| Jul, 2023 | $4.35 | $3.60 | $0.7499 | 381,215.7 | +3.77% |
| Jun, 2023 | $4.62 | $3.60 | $1.02 | 414,449.5 | +0.64% |
| May, 2023 | $4.62 | $3.34 | $1.28 | 496,534.8 | -15.89% |
| Apr, 2023 | $5.29 | $4.21 | $1.09 | 550,327.3 | -9.76% |
| Mar, 2023 | $9.42 | $3.83 | $5.59 | 1,119,594.2 | -43.06% |
| Feb, 2023 | $10.86 | $7.92 | $2.94 | 488,042.5 | +6.67% |
| Jan, 2023 | $10.20 | $6.52 | $3.68 | 366,470.2 | +23.84% |
0.56%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):