Free Trial
→ Trump doesn’t give a damn (From Porter & Company) (Ad) Free FLNT Stock Alerts

Fluent (FLNT) Stock Chart & Stock Price History

Fluent logo
$2.53 -0.18 (-6.64%)
Closing price 04:00 PM Eastern
Extended Trading
$2.56 +0.03 (+1.19%)
As of 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Fluent Stock Price Performance

5 Day
Performance
-5.60%
1 Month
Performance
-11.85%
3 Month
Performance
-5.60%
6 Month
Performance
-8.00%
Year-To-Date
Performance
+0.40%
1 Year
Performance
-26.58%
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 Monday, March, 3, 2025

FLNT Chart by TradingView

Fluent Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/03/2025$2.71$2.53
-6.64%		$2.63$2.526,207 shs$42.70 million
02/28/2025$2.66$2.71
+2.07%		$2.71$2.5227,635 shs$45.74 million
02/27/2025$2.68$2.66
-0.93%		$2.75$2.6514,086 shs$44.81 million
02/26/2025$2.88$2.68
-6.94%		$2.73$2.678,333 shs$45.23 million
02/25/2025$2.73$2.88
+5.49%		$2.88$2.746,808 shs$48.61 million
02/24/2025$2.81$2.73
-2.85%		$2.93$2.723,634 shs$46.07 million
02/21/2025$2.94$2.81
-4.26%		$3.05$2.818,111 shs$47.43 million
02/20/2025$2.92$2.94
+0.51%		$2.96$2.904,537 shs$49.53 million
02/19/2025$2.92$2.92$2.98$2.906,078 shs$49.29 million
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
Related Companies

This page (NASDAQ:FLNT) was last updated on 3/3/2025 by MarketBeat.com Staff
From Our Partners
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Elon Musk Wants to Audit Fort Knox—What It Means for Your Retirement
You can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...
Colonial Metals | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
This Crypto Is Set to Explode in February
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Deep State Surveillance Plot To Sabotage President Trump
There's a Trump approved IRS-loophole which allows you to steer clear of government overreach and move your re...
American Hartford Gold | Sponsored
Trump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out
This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...
American Alternative | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored