Free Trial

Fluent (FLNT) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free FLNT Stock Alerts
$3.69
-0.16 (-4.16%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Fluent Stock Price Performance

5 Day
Performance
-9.78%
1 Month
Performance
+11.14%
3 Month
Performance
+7.09%
6 Month
Performance
+20.45%
Year-To-Date
Performance
-8.21%
1 Year
Performance
-3.32%
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

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

FLNT Stock Chart for Saturday, June, 1, 2024

FLNT Chart by TradingView

Fluent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.85$3.69
-4.16%		$3.83$3.5212,587 shs$50.41 million
05/30/2024$3.89$3.85
-1.03%		$3.89$3.606,596 shs$52.59 million
05/29/2024$4.01$3.89
-2.99%		$4.03$3.7327,508 shs$53.14 million
05/28/2024$4.09$4.01
-1.96%		$4.15$3.9828,637 shs$54.78 million
05/27/2024$4.09$4.09$4.24$3.4641,300 shs$55.87 million
05/24/2024$3.54$4.09
+15.54%		$4.24$3.4641,314 shs$55.87 million
05/23/2024$3.42$3.54
+3.51%		$3.57$3.3520,321 shs$48.36 million
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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
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

Related Companies:
This page (NASDAQ:FLNT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets