Fluent (FLNT) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free FLNT Stock Alerts $4.01 -0.08 (-1.96%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Fluent Stock Price Performance5 Day Performance+13.28%1 Month Performance+35.93%3 Month Performance+33.67%6 Month Performance+33.69%Year-To-Date Performance-0.25%1 Year Performance+2.35% Receive FLNT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Fluent and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. FLNT Stock Chart for Tuesday, May, 28, 2024 FLNT Chart by TradingView Fluent Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$4.09$4.01-1.96%$4.15$3.9828,637 shs$54.78 million05/27/2024$4.09$4.09$4.24$3.4641,300 shs$55.87 million05/24/2024$3.54$4.09+15.54%$4.24$3.4641,314 shs$55.87 million05/23/2024$3.42$3.54+3.51%$3.57$3.3520,321 shs$48.36 million05/22/2024$3.55$3.42-3.66%$3.53$3.3719,176 shs$46.72 million05/21/2024$3.39$3.55+4.72%$3.55$3.3496,679 shs$48.49 million Get the Latest News and Ratings for FLNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fluent and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$3.57$3.39-5.04%$3.57$3.3839,953 shs$46.31 million05/17/2024$3.45$3.57+3.48%$3.61$3.4144,676 shs$48.77 million05/16/2024$3.97$3.45-13.10%$3.60$3.3870,145 shs$47.13 million05/15/2024$3.97$3.97$4.00$3.8243,257 shs$54.23 million05/14/2024$4.01$3.97-1.00%$3.97$3.8216,109 shs$54.23 million05/13/2024$4.23$4.01-5.20%$4.19$3.8654,575 shs$54.78 million05/10/2024$4.21$4.23+0.48%$4.30$4.0921,002 shs$57.79 million05/09/2024$4.05$4.21+3.95%$4.21$3.9815,928 shs$57.51 million05/08/2024$4.07$4.05-0.49%$4.23$3.9247,208 shs$55.32 million05/07/2024$3.49$4.07+16.62%$4.16$3.3759,810 shs$55.60 million05/06/2024$3.50$3.49-0.29%$3.64$3.2849,277 shs$47.67 million05/03/2024$3.32$3.50+5.42%$3.55$3.3148,487 shs$47.81 million05/02/2024$3.32$3.32$3.40$3.3056,229 shs$45.35 million05/01/2024$3.47$3.32-4.32%$3.43$3.1692,790 shs$45.15 million04/30/2024$3.00$3.47+15.67%$3.47$3.0189,391 shs$47.19 million04/29/2024$2.95$3.00+1.69%$3.04$2.8726,136 shs$40.80 million04/26/2024$2.78$2.95+6.12%$2.95$2.6649,367 shs$40.12 million04/25/2024$2.69$2.78+3.35%$2.79$2.5651,974 shs$37.80 million04/24/2024$2.61$2.69+3.07%$2.70$2.5648,914 shs$36.58 million04/23/2024$2.60$2.61+0.38%$2.67$2.5635,373 shs$35.50 million04/22/2024$2.64$2.60-1.52%$2.65$2.5416,898 shs$35.36 million04/19/2024$2.53$2.64+4.35%$2.83$2.5717,253 shs$35.90 million04/18/2024$2.42$2.53+4.55%$2.75$2.4647,283 shs$34.41 million04/17/2024$2.37$2.42+2.11%$2.48$2.4139,613 shs$32.91 million04/16/2024$2.54$2.37-6.69%$2.52$2.3164,376 shs$32.23 million04/15/2024$2.79$2.54-8.96%$2.82$2.3538,862 shs$34.54 million04/12/2024$2.98$2.79-6.23%$3.38$2.6485,287 shs$227.58 million04/11/2024$3.00$2.98-0.82%$3.36$2.8578,462 shs$40.45 million04/10/2024$3.00$3.00-0.02%$3.06$2.7644,148 shs$40.79 million04/09/2024$3.04$3.00-1.15%$3.07$3.007,158 shs$40.79 million04/08/2024$3.07$3.04-1.21%$3.16$3.0019,057 shs$41.27 million04/05/2024$3.09$3.07-0.43%$3.14$3.0012,864 shs$41.77 million04/04/2024$3.01$3.09+2.55%$3.15$3.007,699 shs$44.21 million04/03/2024$3.02$3.01-0.44%$3.27$3.0111,677 shs$43.11 millionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself04/02/2024$3.02$3.02+0.06%$3.12$2.9411,373 shs$43.30 million04/01/2024$2.96$3.02+2.15%$3.12$3.0213,402 shs$43.28 million03/29/2024$2.96$2.96$3.18$2.9619,789 shs$42.37 million03/28/2024$3.02$2.96-2.24%$3.18$2.9619,789 shs$42.37 million03/27/2024$2.91$3.02+3.85%$3.11$2.9110,791 shs$43.34 million03/26/2024$3.09$2.91-5.66%$3.11$2.8812,557 shs$41.73 million03/25/2024$3.07$3.09+0.57%$3.23$3.0024,918 shs$44.23 million03/22/2024$2.87$3.07+7.14%$3.11$2.7935,450 shs$43.98 million03/21/2024$2.77$2.87+3.58%$2.97$2.798,200 shs$41.05 million03/20/2024$2.85$2.77-2.89%$3.06$2.77114,407 shs$39.63 million03/19/2024$2.94$2.85-3.12%$3.12$2.8020,448 shs$40.81 million03/18/2024$3.01$2.94-2.20%$3.17$2.9416,979 shs$42.13 million03/15/2024$3.06$3.01-1.76%$3.30$2.9015,634 shs$43.07 million03/14/2024$2.94$3.06+3.93%$3.30$3.0024,211 shs$43.85 million03/13/2024$2.99$2.94-1.47%$3.18$2.9421,506 shs$42.19 million03/12/2024$3.34$2.99-10.43%$3.60$2.9943,346 shs$42.81 million03/11/2024$3.47$3.34-3.97%$3.60$3.3310,452 shs$47.80 million03/08/2024$3.57$3.47-2.71%$3.71$3.3730,187 shs$49.78 million03/07/2024$3.15$3.57+13.46%$3.60$3.3034,601 shs$51.16 million03/06/2024$3.20$3.15-1.59%$3.53$2.9423,765 shs$45.09 million03/05/2024$3.33$3.20-3.89%$3.32$3.1214,993 shs$45.82 million03/04/2024$3.45$3.33-3.43%$3.70$3.3146,530 shs$47.68 million03/01/2024$3.28$3.45+4.95%$3.53$3.2419,870 shs$49.37 million02/29/2024$3.00$3.28+9.44%$3.54$2.9429,749 shs$47.04 million02/28/2024$3.07$3.00-2.25%$3.12$2.912,931 shs$42.99 million02/27/2024$3.25$3.07-5.51%$3.30$2.9616,220 shs$43.97 million Related Companies: DRCT Stock Price Chart IZEA Stock Price Chart STBX Stock Price Chart GRRR Stock Price Chart CXAI Stock Price Chart HSON Stock Price Chart PDYN Stock Price Chart USIO Stock Price Chart SGRP Stock Price Chart CACO Stock Price Chart Receive FLNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fluent and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FLNT) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fluent, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.