Free Trial

Fluent (FLNT) Stock Chart & Stock Price History

Fluent logo
$2.94 +0.02 (+0.68%)
As of 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Fluent Stock Price Performance

5 Day
Performance
+1.38%
1 Month
Performance
+2.41%
3 Month
Performance
-5.48%
6 Month
Performance
-2.33%
Year-To-Date
Performance
+16.27%
1 Year
Performance
+8.59%
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.

FLNT Stock Chart for Wednesday, February, 19, 2025

Fluent Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/18/2025$2.89$2.92
+1.04%
$3.05$2.8716,904 shs$49.29 million
02/17/2025$2.89$2.89$3.03$2.89938 shs$48.78 million
02/14/2025$2.92$2.89
-1.03%
$3.03$2.89938 shs$48.78 million
02/13/2025$2.93$2.92
-0.34%
$3.03$2.879,702 shs$49.29 million
02/12/2025$3.00$2.93
-2.37%
$3.05$2.8511,884 shs$49.46 million
02/11/2025$2.92$3.00
+2.77%
$3.04$2.885,451 shs$50.66 million
02/10/2025$3.04$2.92
-3.95%
$3.05$2.856,486 shs$49.29 million
02/07/2025$2.96$3.04
+2.70%
$3.05$2.872,876 shs$51.31 million
02/06/2025$2.89$2.96
+2.42%
$3.12$2.8913,497 shs$49.97 million
02/05/2025$2.82$2.89
+2.48%
$2.92$2.7811,980 shs$48.78 million
02/04/2025$2.87$2.82
-1.74%
$2.85$2.804,892 shs$47.60 million
02/03/2025$2.83$2.87
+1.41%
$2.91$2.763,733 shs$48.44 million
01/31/2025$2.85$2.83
-0.70%
$2.89$2.774,276 shs$47.77 million
01/30/2025$2.81$2.85
+1.42%
$2.86$2.784,500 shs$48.11 million
01/29/2025$2.86$2.81
-1.75%
$2.86$2.802,217 shs$47.43 million
01/28/2025$2.84$2.86
+0.70%
$2.86$2.801,791 shs$48.28 million
01/27/2025$2.83$2.84
+0.35%
$2.85$2.761,352 shs$47.94 million
01/24/2025$2.82$2.83
+0.35%
$2.93$2.776,421 shs$47.77 million
01/23/2025$2.77$2.82
+1.81%
$2.90$2.767,062 shs$47.60 million
01/22/2025$2.80$2.77
-1.07%
$2.85$2.7513,929 shs$46.76 million
01/21/2025$2.86$2.80
-2.13%
$2.93$2.799,565 shs$47.26 million
01/20/2025$2.86$2.86$2.95$2.724,394 shs$48.29 million

This page (NASDAQ:FLNT) was last updated on 2/19/2025 by MarketBeat.com Staff
From Our Partners