Free Trial

Fluent (FLNT) Stock Chart & Stock Price History

→ Dividend-like income from non-dividend stocks (From Unstoppable Prosperity) (Ad)
Free FLNT Stock Alerts
$3.42
-0.13 (-3.66%)
(As of 05/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fluent Stock Price Performance

5 Day
Performance
-4.20%
1 Month
Performance
+31.03%
3 Month
Performance
+21.74%
6 Month
Performance
+14.00%
Year-To-Date
Performance
-14.93%
1 Year
Performance
-10.83%
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 Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

FLNT Stock Chart for Thursday, May, 23, 2024

FLNT Chart by TradingView

Fluent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$3.55$3.42
-3.66%		$3.53$3.3719,176 shs$46.72 million
05/21/2024$3.39$3.55
+4.72%		$3.55$3.3496,679 shs$48.49 million
05/20/2024$3.57$3.39
-5.04%		$3.57$3.3839,953 shs$46.31 million
05/17/2024$3.45$3.57
+3.48%		$3.61$3.4144,676 shs$48.77 million
05/16/2024$3.97$3.45
-13.10%		$3.60$3.3870,145 shs$47.13 million
05/15/2024$3.97$3.97$4.00$3.8243,257 shs$54.23 million
05/14/2024$4.01$3.97
-1.00%		$3.97$3.8216,109 shs$54.23 million
05/13/2024$4.23$4.01
-5.20%		$4.19$3.8654,575 shs$54.78 million
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
Who are Nvidia’s Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
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

Related Companies:
This page (NASDAQ:FLNT) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dividend-like income from non-dividend stocks
Unstoppable Prosperity
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Alex’s “Next Magnificent Seven” stocks
The Oxford Club
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Bitcoin’s Biggest Year Yet
Paradigm Press
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts