stock-mb-logo-androidstock-mb-logo-ios
Stock Screener App
Free - Play StoreApp Store
InstallInstall
logo
Fluent IncFLNT
$3.470.58%0.02

Fluent Inc (FLNT)

Date: 2026-11-03 16:00O: 3.40H: 3.67L: 3.35C: 3.47Vol: 60.78k

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 November 03, 2026, is $3.47.

  • Fluent Inc all-time high stock price is $51.00, occurred on February 22, 2021.
  • The lowest Fluent Inc stock price recorded was $1.50 on May 22, 2025. Since then, Fluent Inc's stock price has risen over 56.77% to $3.47 now.
  • The 52-week high stock price for FLNT is $4.49, representing a 29.39% increase from the current share price, occurred on August 11, 2026.
  • The 52-week low stock price for FLNT is $1.70, indicating a 51.01% decrease from the current share price, occurred on November 24, 2025.
  • The closing price of Fluent Inc (FLNT) stock in the beginning of 2025 was $2.63. The stock closed the year at $2.40, a loss of over 8.81% for the year.

The table below shows more information about FLNT historical price data:

FromTo
DateHighLowHigh - LowVolume% Change
Nov 03, 2026$3.67$3.35$0.31560,775+0.58%
Nov 02, 2026$3.61$3.11$0.5151,158+0.29%
Oct 30, 2026$3.78$3.13$0.6545373,313+5.20%
Oct 29, 2026$3.29$2.91$0.37547,237+9.36%
Oct 28, 2026$3.02$2.75$0.274957,140+8.33%
Oct 27, 2026$2.87$2.74$0.132,573+0.36%
Oct 26, 2026$2.80$2.72$0.0853,3940.00%
Oct 23, 2026$2.80$2.63$0.1717,6170.00%
Oct 22, 2026$2.79$2.74$0.052513,140-1.08%
Oct 21, 2026$2.78$2.72$0.0626,909+1.09%
Oct 20, 2026$2.75$2.75$0.003,220+1.48%
Oct 19, 2026$2.79$2.68$0.1119,288-0.37%
Oct 16, 2026$2.78$2.60$0.17510,924+2.26%
Oct 15, 2026$2.78$2.20$0.57545,162+2.31%
Oct 14, 2026$2.87$2.52$0.3540,567-3.35%
Oct 13, 2026$2.84$2.65$0.1928,483-4.27%
Oct 12, 2026$2.93$2.76$0.1719,156-0.71%
Oct 09, 2026$2.89$2.79$0.102726,617+0.35%
Oct 08, 2026$2.85$2.73$0.1262,591+1.81%
Oct 07, 2026$2.96$2.63$0.32563,580+3.75%
Oct 06, 2026$2.79$2.63$0.1637,786-5.99%

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

MonthHighLowHigh - LowVolume% Change
Nov, 2026$3.67$3.11$0.555211,933+0.87%
Oct, 2026$3.78$2.20$1.58978,949+9.73%
Sep, 2026$3.63$2.91$0.7199826,650-8.87%
Aug, 2026$4.49$3.40$1.09781,757+0.88%
Jul, 2026$4.15$3.33$0.82440,538-8.58%
Jun, 2026$3.79$2.03$1.764,461,191+84.65%
May, 2026$3.38$1.98$1.40849,913-38.23%
Apr, 2026$3.64$2.94$0.7055405,434+3.48%
Mar, 2026$4.15$2.90$1.251,179,379-4.24%
Feb, 2026$3.94$2.92$1.03603,896-12.70%
Jan, 2026$4.00$2.40$1.601,377,063+57.50%

Fluent Inc Stock (FLNT) Price History 2025

MonthHighLowHigh - LowVolume% Change
Dec, 2025$2.77$1.73$1.041,157,284+34.83%
Nov, 2025$2.10$1.70$0.4331,167-16.43%
Oct, 2025$2.48$2.06$0.42593,845-4.05%
Sep, 2025$2.32$1.88$0.44321,453,190-6.72%
Aug, 2025$2.93$1.70$1.2340,164,151+3.93%
Jul, 2025$3.05$1.88$1.17424,647+14.50%
Jun, 2025$2.10$1.75$0.35301,304+11.11%
May, 2025$2.70$1.50$1.20608,013-27.15%
Apr, 2025$2.66$2.01$0.65213,549+13.35%
Mar, 2025$2.68$2.01$0.67247,124-19.56%
Feb, 2025$3.12$2.52$0.5998167,543-4.24%
Jan, 2025$2.95$2.51$0.4393308,907+12.30%

Fluent Inc Stock (FLNT) Price History 2024

MonthHighLowHigh - LowVolume% Change
Dec, 2024$2.97$2.51$0.4599392,086-5.80%
Nov, 2024$3.46$2.74$0.72352,806-6.76%
Oct, 2024$3.72$2.70$1.02417,429-19.13%
Sep, 2024$3.83$2.55$1.28552,676+28.87%
Aug, 2024$3.35$2.65$0.7401,109-13.41%
Jul, 2024$3.73$3.28$0.45168,046-9.14%
Jun, 2024$3.82$3.27$0.55391,530-2.17%
May, 2024$4.30$3.16$1.14896,626+6.34%
Apr, 2024$3.47$2.31$1.16816,818+17.36%
Mar, 2024$3.71$2.77$0.9462547,391-9.94%
Feb, 2024$3.64$2.34$1.30434,133+1.05%
Jan, 2024$4.78$3.24$1.54256,958-19.18%

Similar to FLNT

STFSSTFS$5.253.75%NCMINCMI$1.516.52%MFMF$10.439.23%MCHXMCHX$1.385.48%TSQTSQ$3.015.35%IZEAIZEA$2.301.77%