2.10
price down icon8.30%   -0.19
after-market After Hours: 2.10
loading

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 August 01, 2025, is $2.10.
  • 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 438.60% to $2.10 now.
  • The 52-week high stock price for FLNT is $3.8298, representing a 82.37% increase from the current share price, occurred on September 25, 2024.
  • The 52-week low stock price for FLNT is $1.50, indicating a -28.57% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $2.19 $2.00 $0.19 4,906.0 -8.30%
Jul 31, 2025 $2.29 $2.18 $0.11 7,143.0 +2.53%
Jul 30, 2025 $2.32 $2.17 $0.145 1,842.0 -0.73%
Jul 29, 2025 $2.39 $2.20 $0.19 15,839.0 -0.88%
Jul 28, 2025 $2.48 $2.22 $0.26 14,340.0 -2.16%
Jul 25, 2025 $2.43 $2.17 $0.26 20,329.0 -5.69%
Jul 24, 2025 $3.05 $1.90 $1.15 184,127.0 -3.53%
Jul 23, 2025 $2.59 $2.47 $0.1199 16,324.0 +16.44%
Jul 22, 2025 $2.44 $2.11 $0.33 19,698.0 -0.45%
Jul 21, 2025 $2.28 $2.11 $0.1749 5,905.0 -1.79%
Jul 18, 2025 $2.37 $2.14 $0.23 15,756.0 +2.28%
Jul 17, 2025 $2.35 $2.12 $0.2282 17,831.0 -2.67%
Jul 16, 2025 $2.35 $2.03 $0.32 12,082.0 +1.93%
Jul 15, 2025 $2.25 $2.13 $0.1283 4,864.0 +1.26%
Jul 14, 2025 $2.27 $2.10 $0.1748 29,191.0 -4.39%
Jul 11, 2025 $2.32 $2.17 $0.15 2,064.0 +6.05%
Jul 10, 2025 $2.20 $1.97 $0.2299 11,753.0 +7.64%
Jul 09, 2025 $2.13 $1.97 $0.162 3,152.0 -0.63%
Jul 08, 2025 $2.13 $1.93 $0.20 4,357.0 +1.01%
Jul 07, 2025 $2.10 $1.97 $0.132 9,171.0 -1.49%
Jul 03, 2025 $2.06 $1.93 $0.135 11,742.0 +7.45%

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
Aug, 2025 $2.19 $2.00 $0.19 4,906.0 +0.00%
Jul, 2025 $3.05 $1.88 $1.17 429,553.0 +5.00%
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%
advertising_agencies ZD
$29.49
price down icon 5.24%
advertising_agencies IAS
$7.86
price down icon 4.15%
$23.50
price down icon 3.45%
$5.58
price down icon 2.62%
$22.19
price down icon 3.56%
advertising_agencies WPP
$26.78
price down icon 1.11%
Cap:     |  Volume (24h):