Fluent, Inc. FLNT
NASDAQ · United States · Technology Services
$3.12-0.03 (-0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.12 | -0.64% | $3.16 | $3.17 | $3.02 | 19.71K |
| 2026-09-30 | $3.14 | -2.18% | $3.14 | $3.20 | $3.01 | 58.40K |
| 2026-09-29 | $3.21 | +3.88% | $3.15 | $3.23 | $3.10 | 26.40K |
| 2026-09-28 | $3.09 | -2.22% | $3.08 | $3.39 | $3.02 | 29.70K |
| 2026-09-25 | $3.16 | -8.41% | $3.50 | $3.50 | $3.16 | 74.20K |
| 2026-09-24 | $3.45 | 0.00% | $3.37 | $3.48 | $3.37 | 21.70K |
| 2026-09-23 | $3.45 | -1.43% | $3.45 | $3.49 | $3.29 | 28.70K |
| 2026-09-22 | $3.50 | 0.00% | $3.50 | $3.55 | $3.44 | 18.70K |
| 2026-09-21 | $3.50 | -1.69% | $3.63 | $3.63 | $3.31 | 20.20K |
| 2026-09-18 | $3.56 | +0.85% | $3.56 | $3.63 | $3.50 | 49.70K |
| 2026-09-17 | $3.53 | +5.37% | $3.41 | $3.63 | $3.36 | 36.10K |
| 2026-09-16 | $3.35 | +0.90% | $3.34 | $3.40 | $3.26 | 11.30K |
| 2026-09-15 | $3.32 | -0.90% | $3.26 | $3.40 | $3.16 | 18.90K |
| 2026-09-14 | $3.35 | +8.41% | $3.03 | $3.45 | $3.01 | 53.50K |
| 2026-09-11 | $3.09 | +1.31% | $3.02 | $3.21 | $3.00 | 51.80K |
| 2026-09-10 | $3.05 | +0.33% | $3.03 | $3.22 | $2.95 | 93.70K |
| 2026-09-09 | $3.04 | -1.94% | $3.10 | $3.20 | $3.00 | 75.10K |
| 2026-09-08 | $3.10 | -1.59% | $3.15 | $3.15 | $2.91 | 47.80K |
| 2026-09-04 | $3.15 | +3.62% | $3.04 | $3.17 | $3.01 | 16.50K |
| 2026-09-03 | $3.04 | -2.56% | $3.13 | $3.13 | $3.01 | 29.50K |
| 2026-09-02 | $3.12 | -3.41% | $3.22 | $3.33 | $3.12 | 23.80K |
| 2026-09-01 | $3.23 | -6.10% | $3.41 | $3.46 | $3.18 | 41.50K |
| 2026-08-31 | $3.44 | -1.99% | $3.50 | $3.70 | $3.43 | 13.50K |
| 2026-08-28 | $3.51 | -5.14% | $3.63 | $3.68 | $3.48 | 28.30K |
| 2026-08-27 | $3.70 | -4.64% | $3.82 | $3.99 | $3.64 | 18.40K |
| 2026-08-26 | $3.88 | -3.00% | $4.04 | $4.07 | $3.76 | 18.10K |
| 2026-08-25 | $4.00 | -4.08% | $4.11 | $4.15 | $4.00 | 32.20K |
| 2026-08-24 | $4.17 | +0.97% | $4.18 | $4.19 | $4.11 | 47.30K |
| 2026-08-21 | $4.13 | +0.24% | $4.14 | $4.20 | $4.04 | 110.60K |
| 2026-08-20 | $4.12 | +0.24% | $4.13 | $4.20 | $4.09 | 25.90K |
| 2026-08-19 | $4.11 | -2.38% | $4.25 | $4.25 | $4.11 | 41.50K |
| 2026-08-18 | $4.21 | +1.45% | $4.21 | $4.25 | $4.11 | 12.70K |
| 2026-08-17 | $4.15 | +1.22% | $4.09 | $4.25 | $4.03 | 43.00K |
| 2026-08-14 | $4.10 | -2.15% | $4.19 | $4.23 | $4.08 | 17.40K |
| 2026-08-13 | $4.19 | +2.44% | $3.94 | $4.31 | $3.94 | 50.30K |
| 2026-08-12 | $4.09 | -0.73% | $4.08 | $4.15 | $4.01 | 28.40K |
| 2026-08-11 | $4.12 | -3.51% | $4.38 | $4.49 | $4.00 | 78.00K |
| 2026-08-10 | $4.27 | +5.69% | $4.08 | $4.29 | $4.06 | 45.20K |
| 2026-08-07 | $4.04 | +6.04% | $3.69 | $4.36 | $3.69 | 67.10K |
| 2026-08-06 | $3.81 | +9.17% | $3.56 | $3.89 | $3.49 | 66.70K |
| 2026-08-05 | $3.49 | 0.00% | $3.42 | $3.60 | $3.42 | 5.90K |
| 2026-08-04 | $3.49 | -0.29% | $3.50 | $3.64 | $3.45 | 14.40K |
| 2026-08-03 | $3.50 | +2.64% | $3.40 | $3.50 | $3.40 | 18.90K |
| 2026-07-31 | $3.41 | -2.01% | $3.43 | $3.48 | $3.41 | 7.80K |
| 2026-07-30 | $3.48 | -2.25% | $3.38 | $3.62 | $3.38 | 9.50K |
| 2026-07-29 | $3.56 | +3.49% | $3.34 | $3.61 | $3.34 | 17.00K |
| 2026-07-28 | $3.44 | +2.69% | $3.33 | $3.49 | $3.33 | 21.60K |
| 2026-07-27 | $3.35 | -2.05% | $3.45 | $3.45 | $3.33 | 20.00K |
| 2026-07-24 | $3.42 | +0.29% | $3.41 | $3.63 | $3.41 | 5.20K |
| 2026-07-23 | $3.41 | -2.01% | $3.47 | $3.48 | $3.41 | 12.30K |
| 2026-07-22 | $3.48 | -4.13% | $3.60 | $3.62 | $3.48 | 7.80K |
| 2026-07-21 | $3.63 | -0.82% | $3.73 | $3.73 | $3.58 | 8.90K |
| 2026-07-20 | $3.66 | -1.88% | $3.64 | $3.78 | $3.64 | 5.60K |
| 2026-07-17 | $3.73 | +2.19% | $3.61 | $3.75 | $3.54 | 11.00K |
| 2026-07-16 | $3.65 | +1.11% | $3.65 | $3.75 | $3.52 | 37.30K |
| 2026-07-15 | $3.61 | -1.63% | $3.71 | $3.79 | $3.61 | 13.70K |
| 2026-07-14 | $3.67 | +4.56% | $3.56 | $3.75 | $3.39 | 22.70K |
| 2026-07-13 | $3.51 | -5.39% | $3.71 | $3.77 | $3.40 | 15.40K |
| 2026-07-10 | $3.71 | +1.37% | $3.75 | $3.83 | $3.66 | 6.30K |
| 2026-07-09 | $3.66 | -2.92% | $3.78 | $3.89 | $3.66 | 10.50K |
| 2026-07-08 | $3.77 | -2.58% | $3.80 | $4.09 | $3.60 | 29.70K |
| 2026-07-07 | $3.87 | -4.68% | $3.97 | $4.10 | $3.87 | 23.10K |
| 2026-07-06 | $4.06 | +4.10% | $3.91 | $4.06 | $3.89 | 22.90K |
| 2026-07-02 | $3.90 | -3.23% | $3.93 | $4.11 | $3.84 | 27.00K |
| 2026-07-01 | $4.03 | +8.04% | $3.73 | $4.15 | $3.66 | 106.90K |
| 2026-06-30 | $3.73 | +4.19% | $3.55 | $3.79 | $3.55 | 46.60K |
| 2026-06-29 | $3.58 | +7.83% | $3.30 | $3.73 | $3.30 | 87.70K |
| 2026-06-26 | $3.32 | +2.47% | $3.20 | $3.33 | $3.06 | 28.40K |
| 2026-06-25 | $3.24 | -3.57% | $3.42 | $3.42 | $3.24 | 19.20K |
| 2026-06-24 | $3.36 | -0.88% | $3.32 | $3.45 | $3.31 | 23.60K |
| 2026-06-23 | $3.39 | +5.61% | $3.29 | $3.39 | $3.19 | 45.70K |
| 2026-06-22 | $3.21 | +6.29% | $3.03 | $3.31 | $2.89 | 58.50K |
| 2026-06-18 | $3.02 | +1.00% | $2.92 | $3.04 | $2.84 | 60.30K |
| 2026-06-17 | $2.99 | +11.15% | $2.72 | $3.18 | $2.60 | 109.70K |
| 2026-06-16 | $2.69 | +3.07% | $2.60 | $2.75 | $2.54 | 84.60K |
| 2026-06-15 | $2.61 | -2.61% | $2.66 | $2.86 | $2.48 | 183.10K |
| 2026-06-12 | $2.68 | +18.58% | $2.33 | $3.45 | $2.33 | 3.44M |
| 2026-06-11 | $2.26 | +1.80% | $2.28 | $2.31 | $2.24 | 2.70K |
| 2026-06-10 | $2.22 | +0.91% | $2.25 | $2.34 | $2.21 | 11.40K |
| 2026-06-09 | $2.20 | -2.22% | $2.29 | $2.34 | $2.20 | 9.40K |
| 2026-06-08 | $2.25 | +1.35% | $2.29 | $2.29 | $2.23 | 9.40K |
| 2026-06-05 | $2.22 | -7.11% | $2.39 | $2.40 | $2.20 | 10.90K |
| 2026-06-04 | $2.39 | +5.75% | $2.30 | $2.49 | $2.16 | 21.40K |
| 2026-06-03 | $2.26 | -11.02% | $2.51 | $2.58 | $2.26 | 30.00K |
| 2026-06-02 | $2.54 | +17.05% | $2.17 | $2.61 | $2.12 | 108.30K |
| 2026-06-01 | $2.17 | +7.43% | $2.04 | $2.20 | $2.03 | 74.40K |
| 2026-05-29 | $2.02 | -6.91% | $2.16 | $2.26 | $1.98 | 127.40K |
| 2026-05-28 | $2.17 | +0.46% | $2.13 | $2.33 | $2.13 | 33.20K |
| 2026-05-27 | $2.16 | -9.62% | $2.35 | $2.38 | $2.14 | 79.00K |
| 2026-05-26 | $2.39 | -8.08% | $2.51 | $2.63 | $2.33 | 88.30K |