Free Trial

Fluent (FLNT) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free FLNT Stock Alerts
$2.95
+0.17 (+6.12%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fluent Stock Price Performance

5 Day
Performance
+13.03%
1 Month
Performance
-0.23%
3 Month
Performance
-25.16%
6 Month
Performance
+0.59%
Year-To-Date
Performance
-26.62%
1 Year
Performance
-33.56%
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

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

FLNT Stock Chart for Sunday, April, 28, 2024

FLNT Chart by TradingView

Fluent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$2.78$2.95
+6.12%		$2.95$2.6649,367 shs$40.12 million
04/25/2024$2.69$2.78
+3.35%		$2.79$2.5651,974 shs$37.80 million
04/24/2024$2.61$2.69
+3.07%		$2.70$2.5648,914 shs$36.58 million
04/23/2024$2.60$2.61
+0.38%		$2.67$2.5635,373 shs$35.50 million
04/22/2024$2.64$2.60
-1.52%		$2.65$2.5416,898 shs$35.36 million
04/19/2024$2.53$2.64
+4.35%		$2.83$2.5717,253 shs$35.90 million
04/18/2024$2.42$2.53
+4.55%		$2.75$2.4647,283 shs$34.41 million
04/17/2024$2.37$2.42
+2.11%		$2.48$2.4139,613 shs$32.91 million
04/16/2024$2.54$2.37
-6.69%		$2.52$2.3164,376 shs$32.23 million
04/15/2024$2.79$2.54
-8.96%		$2.82$2.3538,862 shs$34.54 million
04/12/2024$2.98$2.79
-6.23%		$3.38$2.6485,287 shs$227.58 million
04/11/2024$3.00$2.98
-0.82%		$3.36$2.8578,462 shs$40.45 million
04/10/2024$3.00$3.00
-0.02%		$3.06$2.7644,148 shs$40.79 million
04/09/2024$3.04$3.00
-1.15%		$3.07$3.007,158 shs$40.79 million
04/08/2024$3.07$3.04
-1.21%		$3.16$3.0019,057 shs$41.27 million
04/05/2024$3.09$3.07
-0.43%		$3.14$3.0012,864 shs$41.77 million
04/04/2024$3.01$3.09
+2.55%		$3.15$3.007,699 shs$44.21 million
04/03/2024$3.02$3.01
-0.44%		$3.27$3.0111,677 shs$43.11 million
04/02/2024$3.02$3.02
+0.06%		$3.12$2.9411,373 shs$43.30 million
04/01/2024$2.96$3.02
+2.15%		$3.12$3.0213,402 shs$43.28 million
03/29/2024$2.96$2.96$3.18$2.9619,789 shs$42.37 million
03/28/2024$3.02$2.96
-2.24%		$3.18$2.9619,789 shs$42.37 million
03/27/2024$2.91$3.02
+3.85%		$3.11$2.9110,791 shs$43.34 million
03/26/2024$3.09$2.91
-5.66%		$3.11$2.8812,557 shs$41.73 million
03/25/2024$3.07$3.09
+0.57%		$3.23$3.0024,918 shs$44.23 million
03/22/2024$2.87$3.07
+7.14%		$3.11$2.7935,450 shs$43.98 million
03/21/2024$2.77$2.87
+3.58%		$2.97$2.798,200 shs$41.05 million
03/20/2024$2.85$2.77
-2.89%		$3.06$2.77114,407 shs$39.63 million
03/19/2024$2.94$2.85
-3.12%		$3.12$2.8020,448 shs$40.81 million
03/18/2024$3.01$2.94
-2.20%		$3.17$2.9416,979 shs$42.13 million
03/15/2024$3.06$3.01
-1.76%		$3.30$2.9015,634 shs$43.07 million
03/14/2024$2.94$3.06
+3.93%		$3.30$3.0024,211 shs$43.85 million
03/13/2024$2.99$2.94
-1.47%		$3.18$2.9421,506 shs$42.19 million
03/12/2024$3.34$2.99
-10.43%		$3.60$2.9943,346 shs$42.81 million
03/11/2024$3.47$3.34
-3.97%		$3.60$3.3310,452 shs$47.80 million
03/08/2024$3.57$3.47
-2.71%		$3.71$3.3730,187 shs$49.78 million
03/07/2024$3.15$3.57
+13.46%		$3.60$3.3034,601 shs$51.16 million
03/06/2024$3.20$3.15
-1.59%		$3.53$2.9423,765 shs$45.09 million
03/05/2024$3.33$3.20
-3.89%		$3.32$3.1214,993 shs$45.82 million
03/04/2024$3.45$3.33
-3.43%		$3.70$3.3146,530 shs$47.68 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$3.28$3.45
+4.95%		$3.53$3.2419,870 shs$49.37 million
02/29/2024$3.00$3.28
+9.44%		$3.54$2.9429,749 shs$47.04 million
02/28/2024$3.07$3.00
-2.25%		$3.12$2.912,931 shs$42.99 million
02/27/2024$3.25$3.07
-5.51%		$3.30$2.9616,220 shs$43.97 million
02/26/2024$2.81$3.25
+15.61%		$3.30$3.0530,429 shs$46.54 million
02/23/2024$2.97$2.81
-5.41%		$3.12$2.7516,933 shs$40.25 million
02/22/2024$3.02$2.97
-1.67%		$3.10$2.9435,223 shs$42.55 million
02/21/2024$3.07$3.02
-1.49%		$3.12$2.956,887 shs$43.28 million
02/20/2024$2.70$3.07
+13.63%		$3.09$2.5140,493 shs$43.93 million
02/19/2024$2.70$2.70$2.91$2.6529,983 shs$38.66 million
02/16/2024$2.99$2.70
-9.79%		$2.91$2.6529,995 shs$38.66 million
02/15/2024$3.11$2.99
-3.95%		$3.02$2.723,942 shs$40.50 million
02/14/2024$3.11$3.11$3.24$2.34141,717 shs$42.16 million
02/13/2024$3.05$3.11
+2.06%		$3.18$3.039,918 shs$42.16 million
02/12/2024$3.23$3.05
-5.66%		$3.24$3.0518,339 shs$41.31 million
02/09/2024$3.10$3.23
+4.28%		$3.30$3.083,392 shs$43.79 million
02/08/2024$3.30$3.10
-6.02%		$3.30$3.093,398 shs$41.99 million
02/07/2024$3.14$3.30
+5.12%		$3.30$3.019,416 shs$44.68 million
02/06/2024$3.05$3.14
+2.79%		$3.18$3.065,696 shs$42.51 million
02/05/2024$3.59$3.05
-15.03%		$3.52$3.0020,273 shs$41.35 million
02/02/2024$3.42$3.59
+5.07%		$3.64$3.425,899 shs$48.66 million
02/01/2024$3.25$3.42
+5.28%		$3.58$3.263,311 shs$46.32 million
01/31/2024$3.56$3.25
-8.68%		$3.69$3.259,172 shs$43.99 million
01/30/2024$3.84$3.56
-7.34%		$3.89$3.5611,379 shs$48.18 million
01/29/2024$3.94$3.84
-2.59%		$4.13$3.6310,063 shs$51.99 million

Related Companies:
This page (NASDAQ:FLNT) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Urgent Nvidia Warning
Altimetry