FLNT
FLUENT (FLNT)
NASDAQ
$3.60+$0.28 (+8.43%)
Price as of Nov 13, 2026 12:25 PM EST
  • $104.9M
    Market Cap
  • 64.36%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +18.15%
    Low Price$2.60
    High Price$3.84
  • 3 Months
    -18.83%
    Low Price$2.60
    High Price$4.21
  • 1 Year
    +64.36%
    Low Price$1.72
    High Price$4.27
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
3.54
3.89
3.18
3.32
-4.05%
79,989
11/12/2026
-$0.08 Earnings
11/11/2026
3.80
3.87
3.37
3.46
-6.99%
86,205
11/10/2026
3.62
3.90
3.61
3.72
+1.36%
117,938
11/09/2026
3.84
4.18
3.51
3.67
-4.43%
132,908
11/06/2026
3.63
3.99
3.49
3.84
+6.08%
161,082
11/05/2026
3.43
4.04
3.25
3.62
+6.78%
325,358
11/04/2026
3.44
3.58
3.10
3.39
-2.31%
30,763
11/03/2026
3.40
3.67
3.35
3.47
+0.58%
60,775
11/02/2026
3.50
3.61
3.11
3.45
+0.29%
151,157
10/30/2026
3.19
3.78
3.13
3.44
+5.20%
373,312
10/29/2026
2.92
3.29
2.91
3.27
+9.36%
47,237
10/28/2026
2.82
3.02
2.75
2.99
+8.33%
57,140
10/27/2026
2.74
2.87
2.74
2.76
+0.36%
2,573
10/26/2026
2.80
2.80
2.72
2.75
0.00%
3,394
10/23/2026
2.70
2.80
2.63
2.75
0.00%
17,617
10/22/2026
2.79
2.79
2.74
2.75
-1.08%
13,140
10/21/2026
2.75
2.78
2.72
2.78
+1.09%
26,909
10/20/2026
2.75
2.75
2.75
2.75
+1.48%
3,220
10/19/2026
2.68
2.79
2.68
2.71
-0.37%
19,285
10/16/2026
2.73
2.78
2.60
2.72
+2.26%
10,924
10/15/2026
2.56
2.78
2.20
2.66
+2.31%
45,162
10/14/2026
2.69
2.87
2.52
2.60
-3.35%
40,566
10/13/2026
2.81
2.84
2.65
2.69
-4.27%
28,482
10/12/2026
2.80
2.93
2.76
2.81
-0.71%
19,156
10/09/2026
2.85
2.89
2.79
2.83
+0.35%
26,617
10/08/2026
2.77
2.85
2.73
2.82
+1.81%
62,590
10/07/2026
2.66
2.96
2.63
2.77
+3.75%
63,580
10/06/2026
2.79
2.79
2.63
2.67
-5.99%
37,786
10/05/2026
2.91
3.05
2.83
2.84
-4.70%
21,928
10/02/2026
3.08
3.16
2.76
2.98
-4.49%
37,884
10/01/2026
3.17
3.18
3.02
3.12
-0.48%
20,437
09/30/2026
3.14
3.20
3.01
3.14
-2.34%
58,450
09/29/2026
3.15
3.23
3.10
3.21
+4.05%
26,427
09/28/2026
3.08
3.39
3.02
3.09
-2.37%
29,701
09/25/2026
3.50
3.50
3.16
3.16
-8.41%
74,242
09/24/2026
3.37
3.48
3.37
3.45
0.00%
21,674
09/23/2026
3.45
3.49
3.29
3.45
-1.43%
28,716
09/22/2026
3.50
3.55
3.44
3.50
0.00%
18,690
09/21/2026
3.63
3.63
3.31
3.50
-1.69%
20,204
09/18/2026
3.56
3.63
3.50
3.56
+0.85%
49,721
09/17/2026
3.41
3.63
3.36
3.53
+5.37%
36,057
09/16/2026
3.34
3.40
3.26
3.35
+0.90%
11,345
09/15/2026
3.26
3.40
3.16
3.32
-0.90%
18,884
09/14/2026
3.03
3.45
3.01
3.35
+8.41%
53,619
09/11/2026
3.02
3.21
3.00
3.09
+1.31%
51,772
09/10/2026
3.03
3.22
2.95
3.05
+0.33%
93,729
09/09/2026
3.10
3.20
3.00
3.04
-1.94%
75,120
09/08/2026
3.15
3.15
2.91
3.10
-1.59%
47,797
09/04/2026
3.04
3.17
3.01
3.15
+3.62%
16,455
09/03/2026
3.13
3.13
3.01
3.04
-2.56%
29,482
09/02/2026
3.22
3.33
3.12
3.12
-3.41%
23,771
09/01/2026
3.41
3.46
3.18
3.23
-6.10%
41,461
08/31/2026
3.50
3.70
3.43
3.44
-1.99%
13,506
08/28/2026
3.63
3.68
3.48
3.51
-5.14%
28,339
08/27/2026
3.82
3.99
3.64
3.70
-4.64%
18,416
08/26/2026
4.04
4.07
3.76
3.88
-3.00%
18,084
08/25/2026
4.11
4.15
4.00
4.00
-4.08%
32,239
08/24/2026
4.18
4.19
4.11
4.17
+1.09%
47,284
08/21/2026
4.14
4.20
4.04
4.13
+0.12%
110,571
08/20/2026
4.13
4.20
4.09
4.12
+0.24%
25,857
08/19/2026
4.25
4.25
4.11
4.11
-2.38%
41,481
08/18/2026
4.21
4.25
4.11
4.21
+1.45%
12,717
08/17/2026
4.09
4.25
4.03
4.15
+1.34%
42,990
08/14/2026
4.19
4.23
4.08
4.10
-2.27%
17,434
08/13/2026
3.94
4.31
3.94
4.19
+2.44%
50,301
08/12/2026
4.08
4.15
4.01
4.09
-0.73%
28,377
08/11/2026
4.38
4.49
4.00
4.12
-3.51%
78,037
08/10/2026
4.08
4.29
4.06
4.27
+5.69%
45,354
08/10/2026
-$0.13 Earnings
08/07/2026
3.69
4.36
3.69
4.04
+6.04%
67,146
08/06/2026
3.56
3.89
3.49
3.81
+9.33%
66,705
08/05/2026
3.42
3.60
3.42
3.49
-0.14%
5,884
08/04/2026
3.50
3.64
3.45
3.49
-0.29%
14,361
08/03/2026
3.40
3.50
3.40
3.50
+2.64%
18,922
07/31/2026
3.43
3.48
3.41
3.41
-2.01%
7,765
07/30/2026
3.38
3.62
3.38
3.48
-2.25%
9,460
07/29/2026
3.34
3.61
3.34
3.56
+3.64%
17,034
07/28/2026
3.33
3.49
3.33
3.44
+2.54%
21,609
07/27/2026
3.45
3.45
3.33
3.35
-2.05%
20,046
07/24/2026
3.41
3.63
3.41
3.42
+0.29%
5,162
07/23/2026
3.47
3.48
3.41
3.41
-2.01%
12,321
07/22/2026
3.60
3.62
3.48
3.48
-4.13%
7,777
07/21/2026
3.73
3.73
3.58
3.63
-0.82%
8,890
07/20/2026
3.64
3.78
3.64
3.66
-1.88%
5,598
07/17/2026
3.61
3.75
3.54
3.73
+2.19%
11,044
07/16/2026
3.65
3.75
3.52
3.65
+1.11%
37,337
07/15/2026
3.71
3.79
3.61
3.61
-1.50%
13,745
07/14/2026
3.56
3.75
3.39
3.67
+4.42%
22,112
07/13/2026
3.71
3.77
3.40
3.51
-5.39%
15,387
07/10/2026
3.75
3.83
3.66
3.71
+1.37%
6,251
07/09/2026
3.78
3.89
3.66
3.66
-2.92%
10,482
07/08/2026
3.80
4.09
3.60
3.77
-2.58%
29,741
07/07/2026
3.97
4.10
3.87
3.87
-4.68%
23,119
07/06/2026
3.91
4.06
3.89
4.06
+4.10%
22,888
07/02/2026
3.93
4.11
3.84
3.90
-3.23%
26,978
07/01/2026
3.73
4.15
3.66
4.03
+8.04%
106,966
06/30/2026
3.55
3.79
3.55
3.73
+4.19%
46,604
06/29/2026
3.30
3.73
3.30
3.58
+7.83%
87,712
06/26/2026
3.20
3.33
3.06
3.32
+2.47%
28,399