Get the Stockscreener App
4.17
1.76%
-0.10
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 August 11, 2026, is $4.17.
- 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 969.51% to $4.17 now.
- The 52-week high stock price for FLNT is $4.15, representing a -0.48% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for FLNT is $1.70, indicating a -59.23% decrease from the current share price, occurred on August 21, 2025.
- The closing price of Fluent Inc (FLNT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 11, 2026 | $4.49 | $4.03 | $0.46 | 59,114.0 | -3.51% |
| Aug 10, 2026 | $4.29 | $4.05 | $0.23 | 45,125.0 | +5.69% |
| Aug 07, 2026 | $4.36 | $3.69 | $0.67 | 67,138.0 | +6.04% |
| Aug 06, 2026 | $3.89 | $3.49 | $0.4031 | 66,694.0 | +9.33% |
| Aug 05, 2026 | $3.60 | $3.42 | $0.1755 | 5,883.0 | -0.14% |
| Aug 04, 2026 | $3.64 | $3.45 | $0.19 | 14,360.0 | -0.29% |
| Aug 03, 2026 | $3.50 | $3.40 | $0.10 | 18,921.0 | +2.64% |
| Jul 31, 2026 | $3.48 | $3.41 | $0.07 | 7,765.0 | -2.01% |
| Jul 30, 2026 | $3.62 | $3.38 | $0.24 | 9,424.0 | -2.25% |
| Jul 29, 2026 | $3.61 | $3.34 | $0.27 | 17,032.0 | +3.64% |
| Jul 28, 2026 | $3.49 | $3.33 | $0.16 | 21,609.0 | +2.54% |
| Jul 27, 2026 | $3.45 | $3.33 | $0.12 | 20,042.0 | -2.05% |
| Jul 24, 2026 | $3.63 | $3.41 | $0.2233 | 5,161.0 | +0.29% |
| Jul 23, 2026 | $3.48 | $3.40 | $0.0747 | 12,316.0 | -2.01% |
| Jul 22, 2026 | $3.62 | $3.48 | $0.14 | 7,776.0 | -4.13% |
| Jul 21, 2026 | $3.73 | $3.58 | $0.145 | 8,890.0 | -0.82% |
| Jul 20, 2026 | $3.78 | $3.64 | $0.1414 | 5,597.0 | -1.88% |
| Jul 17, 2026 | $3.75 | $3.54 | $0.215 | 11,044.0 | +2.19% |
| Jul 16, 2026 | $3.75 | $3.52 | $0.23 | 37,327.0 | +1.11% |
| Jul 15, 2026 | $3.79 | $3.61 | $0.18 | 13,745.0 | -1.50% |
| Jul 14, 2026 | $3.75 | $3.39 | $0.36 | 22,109.0 | +4.42% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $4.49 | $3.40 | $1.09 | 277,235.0 | +20.82% |
| Jul, 2026 | $4.15 | $3.33 | $0.82 | 440,538.0 | -8.58% |
| Jun, 2026 | $3.79 | $2.03 | $1.76 | 4,461,191.0 | +84.65% |
| May, 2026 | $3.38 | $1.98 | $1.40 | 849,913.0 | -38.23% |
| Apr, 2026 | $3.64 | $2.94 | $0.7055 | 405,434.0 | +3.48% |
| Mar, 2026 | $4.15 | $2.90 | $1.25 | 1,179,379.0 | -4.24% |
| Feb, 2026 | $3.94 | $2.92 | $1.02 | 603,896.0 | -12.70% |
| Jan, 2026 | $4.00 | $2.40 | $1.60 | 1,377,063.0 | +57.50% |
Fluent Inc Stock (FLNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.77 | $1.73 | $1.04 | 1,157,284.0 | +34.83% |
| Nov, 2025 | $2.10 | $1.70 | $0.40 | 331,167.0 | -16.43% |
| Oct, 2025 | $2.48 | $2.06 | $0.42 | 593,845.0 | -4.05% |
| Sep, 2025 | $2.32 | $1.88 | $0.4432 | 1,453,190.0 | -6.72% |
| 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% |
0.23%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):