Get the Stockscreener App
1.94
2.02%
-0.04
After Hours:
2.00
0.06
+3.09%
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 June 06, 2025, is $1.94.
- 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 397.56% to $1.94 now.
- The 52-week high stock price for FLNT is $3.8298, representing a 97.41% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for FLNT is $1.50, indicating a -22.68% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $2.02 | $1.75 | $0.27 | 12,994.0 | -2.02% |
| Jun 05, 2025 | $1.98 | $1.86 | $0.12 | 4,559.0 | +5.32% |
| Jun 04, 2025 | $2.00 | $1.88 | $0.12 | 12,123.0 | -1.05% |
| Jun 03, 2025 | $1.92 | $1.80 | $0.12 | 26,482.0 | +5.56% |
| Jun 02, 2025 | $1.81 | $1.75 | $0.058 | 9,254.0 | +0.00% |
| May 30, 2025 | $1.85 | $1.76 | $0.09 | 16,796.0 | +0.00% |
| May 29, 2025 | $1.82 | $1.69 | $0.13 | 4,774.0 | +3.15% |
| May 28, 2025 | $1.75 | $1.62 | $0.1299 | 30,781.0 | +4.49% |
| May 27, 2025 | $1.77 | $1.54 | $0.23 | 12,347.0 | +7.05% |
| May 23, 2025 | $1.69 | $1.53 | $0.155 | 41,438.0 | -7.30% |
| May 22, 2025 | $1.95 | $1.50 | $0.45 | 118,204.0 | -15.43% |
| May 21, 2025 | $2.12 | $1.98 | $0.14 | 14,933.0 | -7.44% |
| May 20, 2025 | $2.15 | $2.05 | $0.1005 | 29,812.0 | +1.40% |
| May 19, 2025 | $2.42 | $2.11 | $0.31 | 29,831.0 | -11.65% |
| May 16, 2025 | $2.69 | $2.20 | $0.49 | 47,970.0 | -0.62% |
| May 15, 2025 | $2.50 | $2.35 | $0.145 | 16,509.0 | +2.77% |
| May 14, 2025 | $2.64 | $2.35 | $0.2918 | 8,956.0 | -2.49% |
| May 13, 2025 | $2.62 | $2.36 | $0.26 | 11,723.0 | -0.41% |
| May 12, 2025 | $2.68 | $2.34 | $0.34 | 87,532.0 | +3.42% |
| May 09, 2025 | $2.48 | $2.31 | $0.1658 | 4,573.0 | -3.11% |
| May 08, 2025 | $2.65 | $2.25 | $0.405 | 21,178.0 | +4.55% |
| May 07, 2025 | $2.58 | $2.21 | $0.37 | 21,452.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $2.02 | $1.75 | $0.27 | 78,406.0 | +7.78% |
| 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% |
4.66%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):