FLNT
FLUENT (FLNT)
NASDAQ
$3.21-$0.18 (-5.31%)
Price as of Jun 23, 2026 6:55 PM EDT
  • $95.7M
    Market Cap
  • 70.74%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +23.46%
    Low Price$2.02
    High Price$3.39
  • 3 Months
    -16.62%
    Low Price$2.02
    High Price$3.59
  • 1 Year
    +70.74%
    Low Price$1.72
    High Price$3.93
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
3.29
3.39
3.19
3.39
+5.61%
45,663
06/22/2026
3.03
3.31
2.89
3.21
+6.29%
58,477
06/18/2026
2.92
3.04
2.84
3.02
+1.00%
60,416
06/17/2026
2.72
3.18
2.60
2.99
+11.15%
109,722
06/16/2026
2.60
2.75
2.54
2.69
+3.07%
84,621
06/15/2026
2.66
2.86
2.48
2.61
-2.61%
184,483
06/12/2026
2.33
3.45
2.33
2.68
+18.58%
3,460,141
06/11/2026
2.28
2.31
2.24
2.26
+1.80%
2,738
06/10/2026
2.25
2.34
2.21
2.22
+0.91%
11,378
06/09/2026
2.29
2.34
2.20
2.20
-2.22%
9,350
06/08/2026
2.29
2.29
2.23
2.25
+1.35%
9,390
06/05/2026
2.39
2.40
2.20
2.22
-7.11%
10,882
06/04/2026
2.30
2.49
2.16
2.39
+5.75%
21,421
06/03/2026
2.51
2.58
2.26
2.26
-11.02%
29,593
06/02/2026
2.17
2.61
2.12
2.54
+17.05%
108,434
06/01/2026
2.04
2.20
2.03
2.17
+7.43%
74,526
05/29/2026
2.16
2.26
1.98
2.02
-6.91%
129,976
05/28/2026
2.13
2.33
2.13
2.17
+0.46%
33,185
05/27/2026
2.35
2.38
2.14
2.16
-9.62%
78,955
05/26/2026
2.51
2.63
2.33
2.39
-8.08%
88,281
05/22/2026
2.80
2.80
2.45
2.60
-4.06%
40,230
05/21/2026
2.81
2.82
2.71
2.71
-2.34%
24,495
05/20/2026
2.70
2.82
2.68
2.78
-0.89%
6,074
05/19/2026
2.88
2.88
2.67
2.80
+0.36%
12,125
05/18/2026
2.74
2.79
2.68
2.79
-0.71%
17,650
05/15/2026
2.85
3.05
2.80
2.81
-5.07%
19,969
05/14/2026
2.79
2.99
2.68
2.96
+12.98%
202,872
05/13/2026
2.79
2.80
2.51
2.62
-2.96%
47,584
05/13/2026
-$0.19 Earnings
05/12/2026
2.70
2.70
2.55
2.70
0.00%
25,137
05/11/2026
2.75
2.79
2.60
2.70
-2.88%
24,891
05/08/2026
2.78
2.87
2.75
2.78
+0.36%
9,818
05/07/2026
2.90
2.91
2.73
2.77
-5.14%
15,733
05/06/2026
3.15
3.15
2.91
2.92
-4.26%
30,002
05/05/2026
3.06
3.11
3.01
3.05
0.00%
12,087
05/04/2026
3.15
3.19
3.01
3.05
-3.48%
23,889
05/01/2026
3.33
3.38
3.15
3.16
-3.36%
12,706
04/30/2026
3.28
3.36
3.18
3.27
+3.48%
7,604
04/29/2026
3.19
3.25
3.16
3.16
-2.68%
6,546
04/28/2026
3.25
3.25
3.25
3.25
+3.74%
3,797
04/27/2026
3.16
3.26
3.12
3.13
-2.80%
7,037
04/24/2026
3.11
3.34
3.05
3.22
+4.55%
15,739
04/23/2026
3.37
3.42
3.05
3.08
-4.94%
44,323
04/22/2026
3.38
3.52
3.16
3.24
-6.36%
19,122
04/21/2026
3.53
3.53
3.36
3.46
+0.58%
6,351
04/20/2026
3.56
3.61
3.36
3.44
-4.18%
30,348
04/17/2026
3.48
3.64
3.44
3.59
+3.16%
11,271
04/16/2026
3.35
3.52
3.24
3.48
+4.82%
8,742
04/15/2026
3.10
3.42
3.10
3.32
+4.40%
24,873
04/14/2026
3.12
3.20
3.12
3.18
+2.91%
6,085
04/13/2026
3.13
3.24
3.05
3.09
-2.52%
34,815
04/10/2026
3.10
3.19
3.07
3.17
+3.26%
6,883
04/09/2026
3.20
3.20
3.05
3.07
-1.29%
29,629
04/08/2026
2.94
3.25
2.94
3.11
+2.30%
50,352
04/07/2026
3.26
3.26
2.95
3.04
-6.17%
16,470
04/06/2026
3.35
3.44
3.10
3.24
-3.28%
38,932
04/02/2026
3.09
3.38
3.09
3.35
+2.76%
25,008
04/01/2026
3.28
3.32
3.13
3.26
+3.16%
11,979
03/31/2026
3.11
3.30
3.03
3.16
+1.28%
47,559
03/30/2026
3.23
3.25
3.10
3.12
-3.41%
28,868
03/27/2026
3.41
3.53
3.20
3.23
-5.28%
29,199
03/26/2026
3.45
3.69
3.29
3.41
-0.87%
51,563
03/25/2026
3.76
3.76
3.36
3.44
-6.01%
20,212
03/24/2026
3.90
3.92
3.66
3.66
-6.15%
20,756
03/23/2026
3.89
3.99
3.65
3.90
+1.30%
85,458
03/20/2026
3.44
3.86
3.44
3.85
+11.27%
155,960
03/19/2026
3.50
3.53
3.40
3.46
-1.42%
11,762
03/18/2026
3.53
3.72
3.48
3.51
-0.28%
50,173
03/17/2026
3.50
4.15
3.50
3.52
+4.76%
164,102
03/16/2026
3.18
3.37
2.95
3.36
+8.04%
43,148
03/13/2026
3.35
3.60
2.91
3.11
-7.44%
154,099
03/12/2026
3.01
3.61
3.01
3.36
+3.38%
52,352
03/11/2026
3.12
3.42
2.90
3.25
-4.69%
37,460
03/10/2026
3.20
3.48
3.20
3.41
-3.67%
24,377
03/09/2026
3.63
3.80
3.40
3.54
-2.48%
82,102
03/09/2026
-$0.09 Earnings
03/06/2026
3.27
3.78
3.27
3.63
+12.38%
69,423
03/05/2026
3.25
3.32
3.23
3.23
-0.31%
3,147
03/04/2026
3.21
3.48
3.19
3.24
+0.31%
25,450
03/03/2026
3.11
3.25
3.11
3.23
-2.42%
13,691
03/02/2026
3.29
3.36
3.03
3.31
+0.30%
19,851
02/27/2026
3.27
3.39
3.13
3.30
+0.61%
16,435
02/26/2026
3.15
3.31
3.14
3.28
+1.23%
18,412
02/25/2026
3.53
3.53
3.24
3.24
-4.99%
21,236
02/24/2026
3.44
3.51
3.32
3.41
+3.33%
21,299
02/23/2026
3.26
3.59
3.26
3.30
-0.90%
16,116
02/20/2026
3.09
3.35
3.09
3.33
+6.39%
25,285
02/19/2026
3.15
3.21
3.13
3.13
-2.64%
10,666
02/18/2026
3.25
3.25
3.15
3.22
+5.07%
6,413
02/17/2026
3.04
3.34
3.04
3.06
-1.92%
10,775
02/13/2026
3.28
3.28
3.12
3.12
-0.16%
4,071
02/12/2026
3.05
3.14
3.02
3.13
+1.79%
6,593
02/11/2026
3.22
3.23
2.92
3.07
-5.83%
33,231
02/10/2026
3.32
3.38
3.26
3.26
-2.98%
3,947
02/09/2026
3.57
3.68
3.22
3.36
-7.95%
105,041
02/06/2026
3.50
3.75
3.25
3.65
+5.19%
86,467
02/05/2026
3.66
3.77
3.43
3.47
-7.96%
32,698
02/04/2026
3.84
3.84
3.56
3.77
-0.79%
95,238
02/03/2026
3.93
3.93
3.71
3.80
-1.30%
52,896
02/02/2026
3.75
3.94
3.61
3.85
+1.85%
38,410