Get the Stockscreener App
3.32
0.00%
+0.00
After Hours:
3.16
-0.16
-4.82%
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 May 02, 2024, is $3.32.
- 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 751.50% to $3.32 now.
- The 52-week high stock price for FLNT is $3.47, representing a 4.52% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for FLNT is $0.3899, indicating a -88.26% decrease from the current share price, occurred on February 14, 2024.
- The closing price of Fluent Inc (FLNT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $3.40 | $3.30 | $0.10 | 56,230.0 | +0.00% |
| May 01, 2024 | $3.43 | $3.16 | $0.27 | 92,791.0 | -4.32% |
| Apr 30, 2024 | $3.47 | $3.01 | $0.4575 | 89,392.0 | +15.67% |
| Apr 29, 2024 | $3.04 | $2.87 | $0.1682 | 26,135.0 | +1.69% |
| Apr 26, 2024 | $2.95 | $2.66 | $0.2899 | 49,429.0 | +6.12% |
| Apr 25, 2024 | $2.79 | $2.56 | $0.23 | 51,973.0 | +3.35% |
| Apr 24, 2024 | $2.70 | $2.56 | $0.14 | 48,891.0 | +3.07% |
| Apr 23, 2024 | $2.67 | $2.56 | $0.11 | 35,454.0 | +0.38% |
| Apr 22, 2024 | $2.65 | $2.54 | $0.11 | 16,898.0 | -1.52% |
| Apr 19, 2024 | $2.83 | $2.57 | $0.2626 | 17,256.0 | +4.35% |
| Apr 18, 2024 | $2.75 | $2.46 | $0.29 | 47,285.0 | +4.55% |
| Apr 17, 2024 | $2.48 | $2.41 | $0.07 | 39,600.0 | +2.11% |
| Apr 16, 2024 | $2.52 | $2.31 | $0.2105 | 64,338.0 | -6.69% |
| Apr 15, 2024 | $2.83 | $2.35 | $0.48 | 38,851.0 | -8.96% |
| Apr 12, 2024 | $3.38 | $2.64 | $0.7407 | 85,313.0 | +462.61% |
| Apr 11, 2024 | $0.56 | $0.4757 | $0.0843 | 476,431.0 | -0.82% |
| Apr 10, 2024 | $0.5099 | $0.4601 | $0.0498 | 265,223.0 | -0.02% |
| Apr 09, 2024 | $0.5122 | $0.50 | $0.0122 | 42,947.0 | -0.97% |
| Apr 08, 2024 | $0.5271 | $0.50 | $0.0271 | 113,438.0 | -1.39% |
| Apr 05, 2024 | $0.5241 | $0.50 | $0.0241 | 77,186.0 | -0.43% |
| Apr 04, 2024 | $0.525 | $0.50 | $0.025 | 46,193.0 | +2.55% |
| Apr 03, 2024 | $0.545 | $0.5015 | $0.0435 | 70,062.0 | -0.44% |
| Apr 02, 2024 | $0.52 | $0.49 | $0.03 | 64,127.0 | +0.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.43 | $3.16 | $0.27 | 205,250.0 | -4.32% |
| Apr, 2024 | $3.47 | $0.4601 | $3.01 | 1,846,835.0 | +604.14% |
| Mar, 2024 | $0.6187 | $0.461 | $0.1577 | 3,284,329.0 | -9.94% |
| Feb, 2024 | $0.6066 | $0.3899 | $0.2167 | 2,604,790.0 | +1.05% |
| Jan, 2024 | $0.796 | $0.54 | $0.256 | 1,541,733.0 | -19.18% |
Fluent Inc Stock (FLNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.7431 | $0.4626 | $0.2805 | 4,230,504.0 | +29.47% |
| Nov, 2023 | $0.60 | $0.456 | $0.144 | 1,950,241.0 | +5.61% |
| Oct, 2023 | $0.495 | $0.391 | $0.104 | 3,573,586.0 | +10.36% |
| Sep, 2023 | $0.677 | $0.4133 | $0.2637 | 2,946,292.0 | -30.95% |
| Aug, 2023 | $0.75 | $0.61 | $0.14 | 4,577,443.0 | -1.08% |
| Jul, 2023 | $0.725 | $0.60 | $0.125 | 2,287,294.0 | +3.77% |
| Jun, 2023 | $0.77 | $0.60 | $0.17 | 2,486,697.0 | +0.64% |
| May, 2023 | $0.77 | $0.5567 | $0.2133 | 2,979,209.0 | -15.89% |
| Apr, 2023 | $0.8819 | $0.701 | $0.1809 | 3,301,964.0 | -9.76% |
| Mar, 2023 | $1.57 | $0.6385 | $0.9315 | 6,717,565.0 | -43.06% |
| Feb, 2023 | $1.81 | $1.32 | $0.49 | 2,928,255.0 | +6.67% |
| Jan, 2023 | $1.70 | $1.09 | $0.6127 | 2,198,821.0 | +23.84% |
Fluent Inc Stock (FLNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.28 | $0.96 | $0.32 | 2,358,129.0 | -15.50% |
| Nov, 2022 | $1.44 | $1.14 | $0.30 | 1,564,412.0 | +0.78% |
| Oct, 2022 | $1.51 | $1.18 | $0.33 | 1,045,358.0 | -5.19% |
| Sep, 2022 | $1.63 | $1.26 | $0.37 | 2,040,054.0 | -15.62% |
| Aug, 2022 | $1.80 | $1.11 | $0.6869 | 4,211,858.0 | +42.86% |
| Jul, 2022 | $1.41 | $1.10 | $0.31 | 2,816,578.0 | -5.88% |
| Jun, 2022 | $1.61 | $1.05 | $0.56 | 11,255,327.0 | -7.75% |
| May, 2022 | $1.53 | $1.16 | $0.37 | 5,711,633.0 | -3.73% |
| Apr, 2022 | $2.12 | $1.28 | $0.84 | 4,729,925.0 | -35.58% |
| Mar, 2022 | $2.36 | $1.37 | $0.99 | 7,009,185.0 | +46.48% |
| Feb, 2022 | $1.65 | $1.19 | $0.46 | 5,024,247.0 | -11.25% |
| Jan, 2022 | $2.17 | $1.40 | $0.77 | 4,242,257.0 | -19.60% |
1.33%
2.03%
Cap:
|
Volume (24h):