Get the Stockscreener App
2.09
1.88%
-0.04
After Hours:
2.08
-0.010
-0.48%
Fluent Inc Stock (FLNT) Price History
The historical daily chart and data for Fluent Inc stock (FLNT), show that the latest closing stock price as of November 03, 2025, is $2.09.
- Fluent Inc all-time high stock price is $8.50, occurred on February 22, 2021.
- The lowest Fluent Inc stock price recorded was $0.3899 on February 14, 2024. Since then, Fluent Inc's stock price has risen over 436.03% to $2.09 now.
- The 52-week high stock price for FLNT is $3.46, representing a 65.55% increase from the current share price, occurred on November 18, 2024.
- The 52-week low stock price for FLNT is $1.50, indicating a -28.23% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Fluent Inc (FLNT) stock in the beginning of 2024 was $2.11. The stock closed the year at $1.09, a loss of over -48.34% for the year.
The table below shows more information about FLNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $2.10 | $2.04 | $0.06 | 14,510.0 | -1.88% |
| Oct 31, 2025 | $2.13 | $2.06 | $0.07 | 35,911.0 | +0.47% |
| Oct 30, 2025 | $2.13 | $2.08 | $0.0559 | 22,345.0 | +1.92% |
| Oct 29, 2025 | $2.12 | $2.07 | $0.05 | 15,622.0 | -1.42% |
| Oct 28, 2025 | $2.13 | $2.08 | $0.05 | 33,364.0 | -0.47% |
| Oct 27, 2025 | $2.19 | $2.09 | $0.105 | 7,765.0 | +0.00% |
| Oct 24, 2025 | $2.17 | $2.07 | $0.1036 | 66,273.0 | -1.40% |
| Oct 23, 2025 | $2.24 | $2.15 | $0.0932 | 45,934.0 | -1.83% |
| Oct 22, 2025 | $2.29 | $2.07 | $0.22 | 35,567.0 | -3.95% |
| Oct 21, 2025 | $2.32 | $2.23 | $0.09 | 6,969.0 | +0.88% |
| Oct 20, 2025 | $2.27 | $2.16 | $0.11 | 11,727.0 | +3.67% |
| Oct 17, 2025 | $2.27 | $2.10 | $0.169 | 11,526.0 | -1.36% |
| Oct 16, 2025 | $2.27 | $2.07 | $0.20 | 24,626.0 | +1.84% |
| Oct 15, 2025 | $2.20 | $2.10 | $0.0995 | 12,628.0 | +0.93% |
| Oct 14, 2025 | $2.17 | $2.10 | $0.07 | 12,890.0 | +2.87% |
| Oct 13, 2025 | $2.28 | $2.07 | $0.21 | 26,760.0 | -3.24% |
| Oct 10, 2025 | $2.44 | $2.16 | $0.28 | 40,597.0 | -7.69% |
| Oct 09, 2025 | $2.41 | $2.24 | $0.17 | 34,676.0 | -3.23% |
| Oct 08, 2025 | $2.48 | $2.32 | $0.16 | 17,935.0 | +2.46% |
| Oct 07, 2025 | $2.40 | $2.18 | $0.22 | 36,386.0 | +4.42% |
Fluent Inc Stock (FLNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fluent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fluent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fluent Inc Stock (FLNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $2.10 | $2.04 | $0.06 | 29,020.0 | -1.88% |
| Oct, 2025 | $2.48 | $2.06 | $0.42 | 593,845.0 | -4.05% |
| Sep, 2025 | $2.32 | $1.88 | $0.4432 | 1,453,190.0 | -6.72% |
| Aug, 2025 | $2.93 | $1.70 | $1.23 | 40,164,151.0 | +3.93% |
| Jul, 2025 | $3.05 | $1.88 | $1.17 | 424,647.0 | +14.50% |
| Jun, 2025 | $2.10 | $1.75 | $0.35 | 301,304.0 | +11.11% |
| May, 2025 | $2.70 | $1.50 | $1.20 | 608,013.0 | -27.15% |
| Apr, 2025 | $2.66 | $2.01 | $0.65 | 213,549.0 | +13.35% |
| Mar, 2025 | $2.68 | $2.01 | $0.67 | 247,124.0 | -19.56% |
| Feb, 2025 | $3.12 | $2.52 | $0.5998 | 167,543.0 | -4.24% |
| Jan, 2025 | $2.95 | $2.51 | $0.4393 | 308,907.0 | +12.30% |
Fluent Inc Stock (FLNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.97 | $2.51 | $0.4599 | 392,086.0 | -5.80% |
| Nov, 2024 | $3.46 | $2.74 | $0.72 | 352,806.0 | -6.76% |
| Oct, 2024 | $3.72 | $2.70 | $1.02 | 417,429.0 | -19.13% |
| Sep, 2024 | $3.83 | $2.55 | $1.28 | 552,676.0 | +28.87% |
| Aug, 2024 | $3.35 | $2.65 | $0.70 | 401,109.0 | -13.41% |
| Jul, 2024 | $3.73 | $3.28 | $0.45 | 168,046.0 | -9.14% |
| Jun, 2024 | $3.82 | $3.27 | $0.55 | 391,530.0 | -2.17% |
| May, 2024 | $4.30 | $3.16 | $1.14 | 896,626.0 | +6.34% |
| Apr, 2024 | $3.47 | $2.31 | $1.16 | 816,818.3 | +17.36% |
| Mar, 2024 | $3.71 | $2.77 | $0.9462 | 547,388.2 | -9.94% |
| Feb, 2024 | $3.64 | $2.34 | $1.30 | 434,131.7 | +1.05% |
| Jan, 2024 | $4.78 | $3.24 | $1.54 | 256,955.5 | -19.18% |
Fluent Inc Stock (FLNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.46 | $2.78 | $1.68 | 705,084.0 | +29.47% |
| Nov, 2023 | $3.60 | $2.74 | $0.864 | 325,040.2 | +5.61% |
| Oct, 2023 | $2.97 | $2.35 | $0.624 | 595,597.7 | +10.36% |
| Sep, 2023 | $4.06 | $2.48 | $1.58 | 491,048.7 | -30.95% |
| Aug, 2023 | $4.50 | $3.66 | $0.84 | 762,907.2 | -1.08% |
| Jul, 2023 | $4.35 | $3.60 | $0.7499 | 381,215.7 | +3.77% |
| Jun, 2023 | $4.62 | $3.60 | $1.02 | 414,449.5 | +0.64% |
| May, 2023 | $4.62 | $3.34 | $1.28 | 496,534.8 | -15.89% |
| Apr, 2023 | $5.29 | $4.21 | $1.09 | 550,327.3 | -9.76% |
| Mar, 2023 | $9.42 | $3.83 | $5.59 | 1,119,594.2 | -43.06% |
| Feb, 2023 | $10.86 | $7.92 | $2.94 | 488,042.5 | +6.67% |
| Jan, 2023 | $10.20 | $6.52 | $3.68 | 366,470.2 | +23.84% |
0.00%
2.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):