Fluent, Inc. (FLNT)
NASDAQ: FLNT · Real-Time Price · USD
2.160
+0.080 (3.85%)
At close: Sep 26, 2025, 4:00 PM EDT
2.179
+0.019 (0.89%)
After-hours: Sep 26, 2025, 7:37 PM EDT
Fluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.05 | 2.22 | 2.05 | 2.16 | 2.16 | 3.85% | 80,874 |
| Sep 25, 2025 | 2.02 | 2.12 | 2.01 | 2.08 | 2.08 | - | 52,939 |
| Sep 24, 2025 | 2.02 | 2.15 | 2.01 | 2.08 | 2.08 | -0.48% | 22,900 |
| Sep 23, 2025 | 2.01 | 2.14 | 2.01 | 2.09 | 2.09 | 1.46% | 33,109 |
| Sep 22, 2025 | 2.02 | 2.19 | 2.02 | 2.06 | 2.06 | -0.96% | 50,854 |
| Sep 19, 2025 | 1.99 | 2.15 | 1.99 | 2.08 | 2.08 | 2.46% | 122,472 |
| Sep 18, 2025 | 1.98 | 2.09 | 1.98 | 2.03 | 2.03 | 1.50% | 45,014 |
| Sep 17, 2025 | 2.11 | 2.13 | 2.00 | 2.00 | 2.00 | -5.21% | 60,814 |
| Sep 16, 2025 | 2.00 | 2.15 | 2.00 | 2.11 | 2.11 | 2.93% | 74,700 |
| Sep 15, 2025 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | 1.49% | 28,404 |
| Sep 12, 2025 | 2.14 | 2.14 | 2.00 | 2.02 | 2.02 | -0.49% | 53,994 |
| Sep 11, 2025 | 1.98 | 2.09 | 1.96 | 2.03 | 2.03 | 2.53% | 24,220 |
| Sep 10, 2025 | 1.98 | 2.22 | 1.93 | 1.98 | 1.98 | 2.59% | 151,813 |
| Sep 9, 2025 | 1.94 | 1.98 | 1.88 | 1.93 | 1.93 | -3.50% | 74,828 |
| Sep 8, 2025 | 2.08 | 2.15 | 2.00 | 2.00 | 2.00 | -8.68% | 79,512 |
| Sep 5, 2025 | 2.19 | 2.24 | 2.15 | 2.19 | 2.19 | -3.10% | 36,397 |
| Sep 4, 2025 | 2.13 | 2.27 | 2.08 | 2.26 | 2.26 | 3.20% | 150,886 |
| Sep 3, 2025 | 2.11 | 2.21 | 2.10 | 2.19 | 2.19 | - | 103,715 |
| Sep 2, 2025 | 2.27 | 2.32 | 2.12 | 2.19 | 2.19 | -7.98% | 173,331 |
| Aug 29, 2025 | 2.32 | 2.44 | 2.16 | 2.38 | 2.38 | 5.31% | 303,165 |
| Aug 28, 2025 | 2.26 | 2.40 | 2.00 | 2.26 | 2.26 | -6.22% | 617,581 |
| Aug 27, 2025 | 2.67 | 2.93 | 2.20 | 2.41 | 2.41 | 9.55% | 34,720,390 |
| Aug 26, 2025 | 2.11 | 2.29 | 2.10 | 2.20 | 2.20 | -2.65% | 29,234 |
| Aug 25, 2025 | 1.84 | 2.39 | 1.84 | 2.26 | 2.26 | 22.83% | 232,322 |
| Aug 22, 2025 | 1.89 | 1.95 | 1.80 | 1.84 | 1.84 | -2.65% | 64,758 |
| Aug 21, 2025 | 1.95 | 2.01 | 1.70 | 1.89 | 1.89 | -5.03% | 247,272 |
| Aug 20, 2025 | 2.48 | 2.55 | 1.93 | 1.99 | 1.99 | -12.72% | 975,453 |
| Aug 19, 2025 | 2.21 | 2.43 | 2.21 | 2.28 | 2.28 | 3.17% | 3,382,180 |
| Aug 18, 2025 | 2.34 | 2.39 | 2.21 | 2.21 | 2.21 | -4.99% | 14,903 |
| Aug 15, 2025 | 2.47 | 2.52 | 2.29 | 2.33 | 2.33 | -3.08% | 18,925 |
| Aug 14, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -1.23% | 1,310 |
| Aug 13, 2025 | 2.35 | 2.60 | 2.31 | 2.43 | 2.43 | 7.52% | 62,346 |
| Aug 12, 2025 | 2.38 | 2.40 | 2.25 | 2.26 | 2.26 | -3.00% | 2,804 |
| Aug 11, 2025 | 2.27 | 2.48 | 2.15 | 2.33 | 2.33 | 1.30% | 54,523 |
| Aug 8, 2025 | 2.44 | 2.44 | 2.20 | 2.30 | 2.30 | 1.32% | 11,892 |
| Aug 7, 2025 | 2.42 | 2.42 | 2.11 | 2.27 | 2.27 | 1.34% | 9,466 |
| Aug 6, 2025 | 2.15 | 2.32 | 2.11 | 2.24 | 2.24 | 0.22% | 16,161 |
| Aug 5, 2025 | 2.33 | 2.33 | 2.13 | 2.24 | 2.24 | -6.88% | 2,279 |
| Aug 4, 2025 | 2.23 | 2.40 | 2.17 | 2.40 | 2.40 | 14.29% | 9,787 |
| Aug 1, 2025 | 2.19 | 2.19 | 2.00 | 2.10 | 2.10 | -8.30% | 4,906 |
| Jul 31, 2025 | 2.18 | 2.29 | 2.18 | 2.29 | 2.29 | 2.51% | 7,143 |
| Jul 30, 2025 | 2.20 | 2.32 | 2.18 | 2.23 | 2.23 | -0.71% | 1,842 |
| Jul 29, 2025 | 2.23 | 2.39 | 2.20 | 2.25 | 2.25 | -0.88% | 15,839 |
| Jul 28, 2025 | 2.27 | 2.48 | 2.22 | 2.27 | 2.27 | -2.16% | 14,357 |
| Jul 25, 2025 | 2.43 | 2.43 | 2.17 | 2.32 | 2.32 | -5.69% | 20,329 |
| Jul 24, 2025 | 2.70 | 3.05 | 1.90 | 2.46 | 2.46 | -3.53% | 184,131 |
| Jul 23, 2025 | 2.19 | 2.59 | 2.19 | 2.55 | 2.55 | 16.44% | 58,433 |
| Jul 22, 2025 | 2.26 | 2.44 | 2.11 | 2.19 | 2.19 | -0.45% | 19,698 |
| Jul 21, 2025 | 2.20 | 2.29 | 2.11 | 2.20 | 2.20 | -1.79% | 5,925 |
| Jul 18, 2025 | 2.14 | 2.37 | 2.14 | 2.24 | 2.24 | 2.28% | 15,756 |