Free Trial
→ Trump to unlock 15-figure fortune for America (May 3rd) ? (From Paradigm Press) (Ad) Buy FLNT Stock  Free FLNT Stock Alerts

Fluent (FLNT) Stock Chart & Stock Price History

Fluent logo
$2.66 +0.22 (+9.02%)
As of 04/24/2025 04:00 PM Eastern
Compare

Fluent Stock Price Performance

5 Day
Performance
+20.91%
1 Month
Performance
+19.28%
3 Month
Performance
-6.01%
6 Month
Performance
-12.21%
Year-To-Date
Performance
+5.56%
1 Year
Performance
-4.32%
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 Friday, April, 25, 2025

FLNT Chart by TradingView

Fluent Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$2.44$2.66
+9.02%		$2.66$2.4119,394 shs$54.91 million
04/23/2025$2.26$2.44
+8.01%		$2.45$2.2531,375 shs$50.37 million
04/22/2025$2.23$2.26
+1.53%		$2.17$2.17786 shs$46.64 million
04/21/2025$2.20$2.23
+1.14%		$2.15$2.153,124 shs$45.93 million
04/18/2025$2.20$2.20$2.30$2.153,249 shs$45.42 million
04/17/2025$2.30$2.20
-4.35%		$2.30$2.153,249 shs$45.42 million
04/16/2025$2.15$2.30
+6.98%		$2.34$2.104,488 shs$47.48 million
04/15/2025$2.24$2.15
-4.02%		$2.26$2.0711,120 shs$44.39 million
04/14/2025$2.26$2.24
-0.67%		$2.24$2.24793 shs$46.24 million
04/11/2025$2.28$2.26
-1.10%		$2.40$2.1550,023 shs$46.55 million
04/10/2025$2.17$2.28
+5.07%		$2.30$2.051,659 shs$47.07 million
04/09/2025$2.17$2.17$2.30$2.1019,509 shs$44.80 million
04/09/2025$2.17$2.17$2.30$2.1019,509 shs$44.80 million
04/08/2025$2.15$2.17
+0.93%		$2.23$2.172,002 shs$44.80 million
04/08/2025$2.15$2.17
+0.93%		$2.23$2.172,002 shs$44.80 million
04/07/2025$2.21$2.15
-2.71%		$2.25$2.017,736 shs$36.29 million
04/04/2025$2.31$2.21
-4.33%		$2.55$2.209,827 shs$37.30 million
04/03/2025$2.33$2.31
-0.86%		$2.33$2.273,216 shs$38.99 million
04/02/2025$2.22$2.33
+4.95%		$2.33$2.234,074 shs$39.32 million
04/01/2025$2.18$2.22
+1.83%		$2.45$2.184,295 shs$37.47 million
03/31/2025$2.21$2.18
-1.36%		$2.31$2.162,413 shs$36.79 million
03/28/2025$2.32$2.21
-4.74%		$2.28$2.196,864 shs$37.30 million
03/27/2025$2.27$2.32
+2.20%		$2.33$2.206,522 shs$39.16 million
03/26/2025$2.23$2.27
+1.79%		$2.28$2.212,742 shs$38.31 million
03/25/2025$2.12$2.23
+5.19%		$2.29$2.1218,452 shs$37.64 million
03/24/2025$2.04$2.12
+3.92%		$2.29$2.0547,961 shs$35.78 million
Related Companies

This page (NASDAQ:FLNT) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Trump purposefully forcing markets to crash…
Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...
Porter & Company | 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
Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars
Elon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...
InvestorPlace | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
My friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...
Crypto Swap Profits | Sponsored
Amazon Shocker
Jeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...
Stansberry Research | Sponsored