Get the Stockscreener App
2.20
2.22%
-0.05
After Hours:
2.23
0.03
+1.36%
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 09, 2026, is $2.20.
- 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 464.25% to $2.20 now.
- The 52-week high stock price for FLNT is $4.15, representing a 88.64% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for FLNT is $1.70, indicating a -22.73% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | $2.34 | $2.20 | $0.14 | 9,350.0 | -2.22% |
| Jun 08, 2026 | $2.29 | $2.23 | $0.0599 | 9,390.0 | +1.35% |
| Jun 05, 2026 | $2.40 | $2.20 | $0.199 | 10,882.0 | -7.11% |
| Jun 04, 2026 | $2.49 | $2.16 | $0.33 | 21,221.0 | +5.75% |
| Jun 03, 2026 | $2.58 | $2.26 | $0.3187 | 29,593.0 | -11.02% |
| Jun 02, 2026 | $2.61 | $2.12 | $0.4907 | 108,155.0 | +17.05% |
| Jun 01, 2026 | $2.20 | $2.03 | $0.17 | 74,323.0 | +7.43% |
| May 29, 2026 | $2.26 | $1.98 | $0.2813 | 127,360.0 | -6.91% |
| May 28, 2026 | $2.33 | $2.13 | $0.20 | 33,185.0 | +0.46% |
| May 27, 2026 | $2.38 | $2.14 | $0.24 | 78,950.0 | -9.62% |
| May 26, 2026 | $2.63 | $2.33 | $0.30 | 88,137.0 | -8.08% |
| May 22, 2026 | $2.79 | $2.45 | $0.345 | 40,210.0 | -4.06% |
| May 21, 2026 | $2.82 | $2.71 | $0.11 | 24,495.0 | -2.34% |
| May 20, 2026 | $2.82 | $2.68 | $0.14 | 6,074.0 | -0.89% |
| May 19, 2026 | $2.88 | $2.67 | $0.21 | 12,125.0 | +0.36% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $2.61 | $2.03 | $0.58 | 272,264.0 | +8.91% |
| May, 2026 | $3.38 | $1.98 | $1.40 | 849,913.0 | -38.23% |
| 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%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):