Free Trial
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free FLNT Stock Alerts

Fluent (FLNT) Stock Chart & Stock Price History

Fluent logo
$2.64 -0.06 (-2.22%)
As of 03:05 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

Fluent Stock Price Performance

The Fluent (FLNT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 9.05%, with a year-to-date return of 10.00%. In the past month, the stock has decreased 16.72%, reflecting recent market activity.

As of the latest close, Fluent traded at $2.70 with a market cap of $80.50 million and volume of 24,830 shares. Five years ago, the stock traded at a split-adjusted price of $16.14, representing a 83.64% decrease over that period. At the time, it had a market cap of $210.39 million and a volume of 119,218 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.69%
1 Month
Performance
-16.72%
3 Month
Performance
-15.65%
Year-To-Date
Performance
+10.00%
1 Year
Performance
+9.05%
5 Year
Performance
-83.64%

FLNT Stock Chart for Tuesday, May, 12, 2026

FLNT Chart by TradingView

Fluent Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$2.78$2.70
-2.88%		$2.79$2.6024,830 shs$80.50 million
05/08/2026$2.77$2.78
+0.36%		$2.87$2.759,797 shs$82.59 million
05/07/2026$2.92$2.77
-5.14%		$2.91$2.7315,728 shs$82.60 million
05/06/2026$3.05$2.92
-4.26%		$3.15$2.9129,967 shs$87.07 million
05/05/2026N/A$3.05$3.11$3.0112,086 shs$90.94 million
04/30/2026$3.16$3.27
+3.48%		$3.36$3.187,604 shs$97.50 million
04/29/2026$3.18$3.16
-0.63%		$3.25$3.166,546 shs$94.22 million
04/28/2026$3.13$3.18
+1.60%		$3.25$3.253,730 shs$94.83 million
04/27/2026$3.22$3.13
-2.80%		$3.26$3.127,037 shs$93.34 million
04/24/2026$3.08$3.22
+4.55%		$3.34$3.0515,723 shs$95.99 million
04/23/2026$3.24$3.08
-4.94%		$3.42$3.0544,323 shs$91.82 million
04/22/2026$3.46$3.24
-6.36%		$3.52$3.1619,122 shs$96.58 million
04/21/2026$3.44$3.46
+0.58%		$3.53$3.366,344 shs$103.14 million
04/20/2026$3.59$3.44
-4.18%		$3.61$3.3630,349 shs$102.55 million
04/17/2026$3.48$3.59
+3.16%		$3.64$3.4411,271 shs$107.02 million
04/16/2026$3.32$3.48
+4.82%		$3.52$3.248,742 shs$103.74 million
04/15/2026$3.18$3.32
+4.40%		$3.42$3.1024,873 shs$98.97 million
04/14/2026$3.09$3.18
+2.91%		$3.20$3.125,885 shs$94.80 million
04/13/2026$3.17$3.09
-2.52%		$3.24$3.0534,815 shs$92.11 million
Related Companies

This page (NASDAQ:FLNT) was last updated on 5/12/2026 by MarketBeat.com Staff.
From Our Partners
NNVC FDA = New Momentum Wave!
NanoViricides (NYSE: NNVC) just received FDA Orphan Drug Designation for NV-387, its antiviral candidate targe...
Equiscreen | Sponsoredtc pixel
If You Have $50k+ on Coinbase, This Will Ruin Your Day
In 2009, Greece's debt-to-GDP ratio hit 130%. Within 24 months... Pensions were slashed 40% overnight. Bank ac...
Decentralized Masters | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Rise of the… petroyuan?
On February 28th, Iran installed a yuan-denominated toll at the Strait of Hormuz - the chokepoint for one in e...
Golden Portfolio | Sponsoredtc pixel
Nevada gold explorer near Kinross district draws attention
Gold has surged past $5,300 per ounce, with Goldman Sachs and JPMorgan forecasting $6,000+ by end of 2026. Cen...
Wall Street Logic | Sponsoredtc pixel
Read this or regret it forever
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Yale just did the math (you owe Washington $1,500)
The Yale Budget Lab calculated that current U.S. trade policy is costing the average American household betwee...
Priority Gold | Sponsoredtc pixel