Free Trial

Fluent (FLNT) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free FLNT Stock Alerts
$4.23
+0.02 (+0.48%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fluent Stock Price Performance

5 Day
Performance
+20.86%
1 Month
Performance
+41.00%
3 Month
Performance
+30.80%
6 Month
Performance
+30.65%
Year-To-Date
Performance
+5.22%
1 Year
Performance
-6.00%
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

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

FLNT Stock Chart for Saturday, May, 11, 2024

FLNT Chart by TradingView

Fluent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.21$4.23
+0.48%		$4.30$4.0921,002 shs$57.79 million
05/09/2024$4.05$4.21
+3.95%		$4.21$3.9815,928 shs$57.51 million
05/08/2024$4.07$4.05
-0.49%		$4.23$3.9247,208 shs$55.32 million
05/07/2024$3.49$4.07
+16.62%		$4.16$3.3759,810 shs$55.60 million
05/06/2024$3.50$3.49
-0.29%		$3.64$3.2849,277 shs$47.67 million
05/03/2024$3.32$3.50
+5.42%		$3.55$3.3148,487 shs$47.81 million
05/02/2024$3.32$3.32$3.40$3.3056,229 shs$45.35 million
05/01/2024$3.47$3.32
-4.32%		$3.43$3.1692,790 shs$45.15 million
04/30/2024$3.00$3.47
+15.67%		$3.47$3.0189,391 shs$47.19 million
04/29/2024$2.95$3.00
+1.69%		$3.04$2.8726,136 shs$40.80 million
04/26/2024$2.78$2.95
+6.12%		$2.95$2.6649,367 shs$40.12 million
04/25/2024$2.69$2.78
+3.35%		$2.79$2.5651,974 shs$37.80 million
04/24/2024$2.61$2.69
+3.07%		$2.70$2.5648,914 shs$36.58 million
04/23/2024$2.60$2.61
+0.38%		$2.67$2.5635,373 shs$35.50 million
04/22/2024$2.64$2.60
-1.52%		$2.65$2.5416,898 shs$35.36 million
04/19/2024$2.53$2.64
+4.35%		$2.83$2.5717,253 shs$35.90 million
04/18/2024$2.42$2.53
+4.55%		$2.75$2.4647,283 shs$34.41 million
04/17/2024$2.37$2.42
+2.11%		$2.48$2.4139,613 shs$32.91 million
04/16/2024$2.54$2.37
-6.69%		$2.52$2.3164,376 shs$32.23 million
04/15/2024$2.79$2.54
-8.96%		$2.82$2.3538,862 shs$34.54 million
04/12/2024$2.98$2.79
-6.23%		$3.38$2.6485,287 shs$227.58 million
04/11/2024$3.00$2.98
-0.82%		$3.36$2.8578,462 shs$40.45 million
04/10/2024$3.00$3.00
-0.02%		$3.06$2.7644,148 shs$40.79 million
04/09/2024$3.04$3.00
-1.15%		$3.07$3.007,158 shs$40.79 million
04/08/2024$3.07$3.04
-1.21%		$3.16$3.0019,057 shs$41.27 million
04/05/2024$3.09$3.07
-0.43%		$3.14$3.0012,864 shs$41.77 million
04/04/2024$3.01$3.09
+2.55%		$3.15$3.007,699 shs$44.21 million
04/03/2024$3.02$3.01
-0.44%		$3.27$3.0111,677 shs$43.11 million
04/02/2024$3.02$3.02
+0.06%		$3.12$2.9411,373 shs$43.30 million
04/01/2024$2.96$3.02
+2.15%		$3.12$3.0213,402 shs$43.28 million
03/29/2024$2.96$2.96$3.18$2.9619,789 shs$42.37 million
03/28/2024$3.02$2.96
-2.24%		$3.18$2.9619,789 shs$42.37 million
03/27/2024$2.91$3.02
+3.85%		$3.11$2.9110,791 shs$43.34 million
03/26/2024$3.09$2.91
-5.66%		$3.11$2.8812,557 shs$41.73 million
03/25/2024$3.07$3.09
+0.57%		$3.23$3.0024,918 shs$44.23 million
03/22/2024$2.87$3.07
+7.14%		$3.11$2.7935,450 shs$43.98 million
03/21/2024$2.77$2.87
+3.58%		$2.97$2.798,200 shs$41.05 million
03/20/2024$2.85$2.77
-2.89%		$3.06$2.77114,407 shs$39.63 million
03/19/2024$2.94$2.85
-3.12%		$3.12$2.8020,448 shs$40.81 million
03/18/2024$3.01$2.94
-2.20%		$3.17$2.9416,979 shs$42.13 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/15/2024$3.06$3.01
-1.76%		$3.30$2.9015,634 shs$43.07 million
03/14/2024$2.94$3.06
+3.93%		$3.30$3.0024,211 shs$43.85 million
03/13/2024$2.99$2.94
-1.47%		$3.18$2.9421,506 shs$42.19 million
03/12/2024$3.34$2.99
-10.43%		$3.60$2.9943,346 shs$42.81 million
03/11/2024$3.47$3.34
-3.97%		$3.60$3.3310,452 shs$47.80 million
03/08/2024$3.57$3.47
-2.71%		$3.71$3.3730,187 shs$49.78 million
03/07/2024$3.15$3.57
+13.46%		$3.60$3.3034,601 shs$51.16 million
03/06/2024$3.20$3.15
-1.59%		$3.53$2.9423,765 shs$45.09 million
03/05/2024$3.33$3.20
-3.89%		$3.32$3.1214,993 shs$45.82 million
03/04/2024$3.45$3.33
-3.43%		$3.70$3.3146,530 shs$47.68 million
03/01/2024$3.28$3.45
+4.95%		$3.53$3.2419,870 shs$49.37 million
02/29/2024$3.00$3.28
+9.44%		$3.54$2.9429,749 shs$47.04 million
02/28/2024$3.07$3.00
-2.25%		$3.12$2.912,931 shs$42.99 million
02/27/2024$3.25$3.07
-5.51%		$3.30$2.9616,220 shs$43.97 million
02/26/2024$2.81$3.25
+15.61%		$3.30$3.0530,429 shs$46.54 million
02/23/2024$2.97$2.81
-5.41%		$3.12$2.7516,933 shs$40.25 million
02/22/2024$3.02$2.97
-1.67%		$3.10$2.9435,223 shs$42.55 million
02/21/2024$3.07$3.02
-1.49%		$3.12$2.956,887 shs$43.28 million
02/20/2024$2.70$3.07
+13.63%		$3.09$2.5140,493 shs$43.93 million
02/19/2024$2.70$2.70$2.91$2.6529,983 shs$38.66 million
02/16/2024$2.99$2.70
-9.79%		$2.91$2.6529,995 shs$38.66 million
02/15/2024$3.11$2.99
-3.95%		$3.02$2.723,942 shs$40.50 million
02/14/2024$3.11$3.11$3.24$2.34141,717 shs$42.16 million
02/13/2024$3.05$3.11
+2.06%		$3.18$3.039,918 shs$42.16 million
02/12/2024$3.23$3.05
-5.66%		$3.24$3.0518,339 shs$41.31 million
02/09/2024$3.10$3.23
+4.28%		$3.30$3.083,392 shs$43.79 million

Related Companies:
This page (NASDAQ:FLNT) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press