Get the Stockscreener App
3.82
1.33%
0.05
After Hours:
3.87
0.05
+1.31%
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 January 29, 2026, is $3.82.
- 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 879.74% to $3.82 now.
- The 52-week high stock price for FLNT is $3.9999, representing a 4.71% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for FLNT is $1.50, indicating a -60.73% 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 |
|---|---|---|---|---|---|
| Jan 29, 2026 | $3.92 | $3.60 | $0.325 | 61,489.0 | +1.33% |
| Jan 28, 2026 | $4.00 | $3.68 | $0.3199 | 72,966.0 | -4.07% |
| Jan 27, 2026 | $3.94 | $3.64 | $0.30 | 47,736.0 | +2.08% |
| Jan 26, 2026 | $3.94 | $3.76 | $0.1782 | 44,203.0 | +0.79% |
| Jan 23, 2026 | $3.97 | $3.36 | $0.61 | 95,922.0 | +10.40% |
| Jan 22, 2026 | $3.49 | $3.24 | $0.2504 | 86,081.0 | +8.46% |
| Jan 21, 2026 | $3.20 | $2.93 | $0.2717 | 49,113.0 | +5.28% |
| Jan 20, 2026 | $3.13 | $2.85 | $0.2799 | 29,059.0 | +2.36% |
| Jan 16, 2026 | $3.11 | $2.92 | $0.19 | 31,583.0 | -1.66% |
| Jan 15, 2026 | $3.24 | $3.01 | $0.23 | 40,504.0 | -5.35% |
| Jan 14, 2026 | $3.41 | $3.17 | $0.24 | 78,251.0 | -1.85% |
| Jan 13, 2026 | $3.56 | $3.10 | $0.455 | 171,992.0 | +5.54% |
| Jan 12, 2026 | $3.25 | $3.06 | $0.195 | 38,678.0 | -2.54% |
| Jan 09, 2026 | $3.23 | $2.93 | $0.30 | 65,482.0 | +7.51% |
| Jan 08, 2026 | $3.23 | $2.81 | $0.42 | 53,347.0 | -8.72% |
| Jan 07, 2026 | $3.28 | $2.89 | $0.3919 | 126,703.0 | +9.56% |
| Jan 06, 2026 | $2.97 | $2.57 | $0.40 | 136,082.0 | +10.98% |
| Jan 05, 2026 | $2.72 | $2.55 | $0.17 | 36,139.0 | +4.35% |
| Jan 02, 2026 | $2.59 | $2.40 | $0.1924 | 47,340.0 | +5.42% |
| Dec 31, 2025 | $2.44 | $2.20 | $0.235 | 34,489.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $4.00 | $2.40 | $1.60 | 1,374,159.0 | +59.17% |
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% |
0.25%
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):