Get the Stockscreener App
2.72
5.88%
-0.17
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 December 20, 2024, is $2.72.
- 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 597.61% to $2.72 now.
- The 52-week high stock price for FLNT is $4.776, representing a 75.59% increase from the current share price, occurred on January 11, 2024.
- The 52-week low stock price for FLNT is $2.3095, indicating a -15.09% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $2.87 | $2.65 | $0.215 | 64,435.0 | -5.88% |
| Dec 19, 2024 | $2.97 | $2.78 | $0.19 | 6,823.0 | +1.40% |
| Dec 18, 2024 | $2.92 | $2.83 | $0.09 | 19,120.0 | +2.52% |
| Dec 17, 2024 | $2.91 | $2.65 | $0.26 | 21,677.0 | +3.73% |
| Dec 16, 2024 | $2.91 | $2.65 | $0.26 | 34,050.0 | -4.96% |
| Dec 13, 2024 | $2.91 | $2.65 | $0.2599 | 16,462.0 | +1.08% |
| Dec 12, 2024 | $2.91 | $2.70 | $0.21 | 30,428.0 | +1.82% |
| Dec 11, 2024 | $2.87 | $2.70 | $0.1683 | 14,483.0 | -0.72% |
| Dec 10, 2024 | $2.85 | $2.71 | $0.1353 | 11,497.0 | -3.16% |
| Dec 09, 2024 | $2.85 | $2.71 | $0.1399 | 11,968.0 | +3.26% |
| Dec 06, 2024 | $2.78 | $2.62 | $0.16 | 16,312.0 | +5.75% |
| Dec 05, 2024 | $2.89 | $2.59 | $0.2952 | 39,821.0 | -4.69% |
| Dec 04, 2024 | $2.76 | $2.65 | $0.11 | 14,713.0 | +2.71% |
| Dec 03, 2024 | $2.71 | $2.65 | $0.0555 | 3,481.0 | +0.18% |
| Dec 02, 2024 | $2.78 | $2.65 | $0.13 | 25,066.0 | -3.58% |
| Nov 29, 2024 | $2.80 | $2.75 | $0.05 | 11,588.0 | -0.36% |
| Nov 27, 2024 | $2.85 | $2.74 | $0.1101 | 33,299.0 | -1.07% |
| Nov 26, 2024 | $2.82 | $2.78 | $0.04 | 9,854.0 | +0.00% |
| Nov 25, 2024 | $2.91 | $2.78 | $0.1302 | 43,064.0 | -0.36% |
| Nov 22, 2024 | $2.90 | $2.75 | $0.147 | 27,452.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $2.97 | $2.59 | $0.3752 | 394,771.0 | -1.45% |
| 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% |
Fluent Inc Stock (FLNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.68 | $5.76 | $1.92 | 393,021.5 | -15.50% |
| Nov, 2022 | $8.64 | $6.84 | $1.80 | 260,735.3 | +0.78% |
| Oct, 2022 | $9.06 | $7.08 | $1.98 | 174,226.3 | -5.19% |
| Sep, 2022 | $9.78 | $7.56 | $2.22 | 340,009.0 | -15.62% |
| Aug, 2022 | $10.78 | $6.66 | $4.12 | 701,976.3 | +42.86% |
| Jul, 2022 | $8.46 | $6.60 | $1.86 | 469,429.7 | -5.88% |
| Jun, 2022 | $9.66 | $6.30 | $3.36 | 1,875,887.8 | -7.75% |
| May, 2022 | $9.18 | $6.96 | $2.22 | 951,938.8 | -3.73% |
| Apr, 2022 | $12.72 | $7.68 | $5.04 | 788,320.8 | -35.58% |
| Mar, 2022 | $14.16 | $8.22 | $5.94 | 1,168,197.5 | +46.48% |
| Feb, 2022 | $9.90 | $7.14 | $2.76 | 837,374.5 | -11.25% |
| Jan, 2022 | $13.02 | $8.40 | $4.62 | 707,042.8 | -19.60% |
3.01%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):