Get the Stockscreener App
2.79
0.71%
-0.02
After Hours:
2.74
-0.05
-1.79%
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 18, 2026, is $2.79.
- 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 615.57% to $2.79 now.
- The 52-week high stock price for FLNT is $4.15, representing a 48.75% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for FLNT is $1.50, indicating a -46.24% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| May 18, 2026 | $2.79 | $2.68 | $0.1099 | 17,650.0 | -0.71% |
| May 15, 2026 | $3.05 | $2.80 | $0.2499 | 19,802.0 | -5.07% |
| May 14, 2026 | $2.99 | $2.68 | $0.311 | 202,846.0 | +12.98% |
| May 13, 2026 | $2.80 | $2.51 | $0.2897 | 45,142.0 | -2.96% |
| May 12, 2026 | $2.70 | $2.55 | $0.15 | 24,935.0 | +0.00% |
| May 11, 2026 | $2.79 | $2.60 | $0.19 | 24,830.0 | -2.88% |
| May 08, 2026 | $2.87 | $2.75 | $0.1151 | 9,797.0 | +0.36% |
| May 07, 2026 | $2.91 | $2.73 | $0.18 | 15,728.0 | -5.14% |
| May 06, 2026 | $3.15 | $2.91 | $0.2401 | 29,967.0 | -4.26% |
| May 05, 2026 | $3.11 | $3.01 | $0.10 | 12,085.0 | +0.00% |
| May 04, 2026 | $3.19 | $3.01 | $0.1779 | 23,889.0 | -3.48% |
| May 01, 2026 | $3.38 | $3.15 | $0.229 | 12,706.0 | -3.36% |
| Apr 30, 2026 | $3.36 | $3.18 | $0.18 | 7,604.0 | +3.48% |
| Apr 29, 2026 | $3.25 | $3.16 | $0.085 | 6,546.0 | -2.68% |
| Apr 28, 2026 | $3.25 | $3.25 | $0.00 | 3,729.0 | +3.74% |
| Apr 27, 2026 | $3.26 | $3.12 | $0.1385 | 7,037.0 | -2.80% |
| Apr 24, 2026 | $3.34 | $3.05 | $0.2909 | 15,722.0 | +4.55% |
| Apr 23, 2026 | $3.42 | $3.05 | $0.37 | 44,323.0 | -4.94% |
| Apr 22, 2026 | $3.52 | $3.15 | $0.3657 | 19,121.0 | -6.36% |
| Apr 21, 2026 | $3.53 | $3.36 | $0.17 | 6,344.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $3.38 | $2.51 | $0.8687 | 457,027.0 | -14.68% |
| 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% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):