NASDAQ:FLNT | Historical Stock Price | Fluent, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.71$4.70$12.93$35.54$97.73$268.692007-12-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$3.07149
2026-09-03———$3.071,328
2026-09-02———$3.26281
2026-09-01———$3.45652
2026-08-31———$3.51366
2026-08-28———$3.61787
2026-08-27$3.70$3.7018,400$3.82318
2026-08-26$3.88$3.8818,100$4.07692
2026-08-25$4.00$4.0032,200$4.131,228
2026-08-24$4.17$4.1747,300$4.182,609
2026-08-21$4.13$4.13110,600$4.122,209
2026-08-20$4.12$4.1225,900$4.111,351
2026-08-19$4.11$4.1141,500$4.16755
2026-08-18$4.21$4.2112,700$4.20935
2026-08-17$4.15$4.1543,000$4.041,351
2026-08-14$4.10$4.1017,400$4.13517
2026-08-13$4.19$4.1950,300$4.12263
2026-08-12$4.09$4.0928,400$4.19826
2026-08-11$4.12$4.1278,000$4.171,173
2026-08-10$4.27$4.2745,200$4.07593
2026-08-07$4.04$4.0467,100$3.86269
2026-08-06$3.81$3.8166,700$3.79302
2026-08-05$3.49$3.495,900$3.52165
2026-08-04$3.49$3.4914,400$3.59521
2026-08-03$3.50$3.5018,900$3.47494
2026-07-31$3.41$3.417,800$3.44266
2026-07-30$3.48$3.489,500$3.52245
2026-07-29$3.56$3.5617,000$3.44304
2026-07-28$3.44$3.4421,600$3.37170
2026-07-27$3.35$3.3520,000$3.40528
2026-07-24$3.42$3.425,200——
2026-07-23$3.41$3.4112,300$3.4768
2026-07-22$3.48$3.487,800$3.55254
2026-07-21$3.63$3.638,900$3.6626
2026-07-20$3.66$3.665,600$3.74103
2026-07-17$3.73$3.7311,000——
2026-07-16$3.65$3.6537,300——
2026-07-15$3.61$3.6113,700——
2026-07-14$3.67$3.6722,700——
2026-07-13$3.51$3.5115,400——
2026-07-10$3.71$3.716,300——
2026-07-09$3.66$3.6610,500——
2026-07-08$3.77$3.7729,700——
2026-07-07$3.87$3.8723,100——
2026-07-06$4.06$4.0622,900——
2026-07-02$3.90$3.9027,000——
2026-07-01$4.03$4.03106,900——
2026-06-30$3.73$3.7346,600——
2026-06-29$3.58$3.5887,700——
2026-06-26$3.32$3.3228,400——
2026-06-25$3.24$3.2419,200——
2026-06-24$3.36$3.3623,600——
2026-06-23$3.39$3.3945,700——
2026-06-22$3.21$3.2158,500——
2026-06-18$3.02$3.0260,300——
2026-06-17$2.99$2.99109,700——
2026-06-16$2.69$2.6984,600——
2026-06-15$2.61$2.61183,100——
2026-06-12$2.68$2.683,444,800——
2026-06-11$2.26$2.262,700——
2026-06-10$2.22$2.2211,400——
2026-06-09$2.20$2.209,400——
2026-06-08$2.25$2.259,400——
2026-06-05$2.22$2.2210,900——
2026-06-04$2.39$2.3921,400——
2026-06-03$2.26$2.2630,000——
2026-06-02$2.54$2.54108,300——
2026-06-01$2.17$2.1774,400——
2026-05-29$2.02$2.02127,400——
2026-05-28$2.17$2.1733,200——
2026-05-27$2.16$2.1679,000——
2026-05-26$2.39$2.3988,300——
2026-05-22$2.60$2.6040,200——
2026-05-21$2.71$2.7124,500——
2026-05-20$2.78$2.786,100——
2026-05-19$2.80$2.8012,100——
2026-05-18$2.79$2.7917,700——
2026-05-15$2.81$2.8120,000——
2026-05-14$2.96$2.96202,900——
2026-05-13$2.62$2.6247,400——
2026-05-12$2.70$2.7025,000——
2026-05-11$2.70$2.7024,800——
2026-05-08$2.78$2.789,800——
2026-05-07$2.77$2.7715,700——
2026-05-06$2.92$2.9230,000——
2026-05-05$3.05$3.0512,100——
2026-05-04$3.05$3.0523,900——
2026-05-01$3.16$3.1612,700——
2026-04-30$3.27$3.277,600——
2026-04-29$3.16$3.166,500——
2026-04-28$3.25$3.253,700——
2026-04-27$3.13$3.137,000——
2026-04-24$3.22$3.2215,700——
2026-04-23$3.08$3.0844,300——
2026-04-22$3.24$3.2419,100——
2026-04-21$3.46$3.466,300——
2026-04-20$3.44$3.4430,300——
2026-04-17$3.59$3.5911,300——
2026-04-16$3.48$3.488,700——
2026-04-15$3.32$3.3224,900——
2026-04-14$3.18$3.185,900——
2026-04-13$3.09$3.0934,800——
2026-04-10$3.17$3.176,900——
2026-04-09$3.07$3.0729,600——
2026-04-08$3.11$3.1150,400——
2026-04-07$3.04$3.0416,300——
2026-04-06$3.24$3.2438,900——
2026-04-02$3.35$3.3525,000——
2026-04-01$3.26$3.2612,000——
2026-03-31$3.16$3.1647,600——
2026-03-30$3.12$3.1228,900——
2026-03-27$3.23$3.2329,200——
2026-03-26$3.41$3.4151,600——
2026-03-25$3.44$3.4420,100——
2026-03-24$3.66$3.6620,700——
2026-03-23$3.90$3.9085,500——
2026-03-20$3.85$3.85155,800——
2026-03-19$3.46$3.4611,800——
2026-03-18$3.51$3.5150,200——
2026-03-17$3.52$3.52164,000——
2026-03-16$3.36$3.3643,100——
2026-03-13$3.11$3.11154,100——
2026-03-12$3.36$3.3652,400——
2026-03-11$3.25$3.2537,500——
2026-03-10$3.41$3.4124,400——
2026-03-09$3.54$3.5482,100——
2026-03-06$3.63$3.6369,300——
2026-03-05$3.23$3.233,100——
2026-03-04$3.24$3.2425,500——
2026-03-03$3.23$3.2313,700——
2026-03-02$3.31$3.3119,900——
2026-02-27$3.30$3.3016,400——
2026-02-26$3.28$3.2818,400——
2026-02-25$3.24$3.2421,200——
2026-02-24$3.41$3.4121,300——
2026-02-23$3.30$3.3016,100——
2026-02-20$3.33$3.3325,300——
2026-02-19$3.13$3.1310,700——
2026-02-18$3.22$3.226,400——
2026-02-17$3.06$3.0610,800——
2026-02-13$3.12$3.124,100——
2026-02-12$3.13$3.136,600——
2026-02-11$3.07$3.0733,200——
2026-02-10$3.26$3.263,600——
2026-02-09$3.36$3.36105,000——
2026-02-06$3.65$3.6586,500——
2026-02-05$3.47$3.4732,700——
2026-02-04$3.77$3.7795,200——
2026-02-03$3.80$3.8052,900——
2026-02-02$3.85$3.8538,300——
2026-01-30$3.78$3.7864,400——
2026-01-29$3.82$3.8261,500——
2026-01-28$3.77$3.7773,100——
2026-01-27$3.93$3.9347,700——
2026-01-26$3.85$3.8544,300——
2026-01-23$3.82$3.8297,000——
2026-01-22$3.46$3.4686,100——
2026-01-21$3.19$3.1949,100——
2026-01-20$3.03$3.0329,100——
2026-01-16$2.96$2.9631,800——
2026-01-15$3.01$3.0140,500——
2026-01-14$3.18$3.1878,300——
2026-01-13$3.24$3.24172,000——
2026-01-12$3.07$3.0738,700——
2026-01-09$3.15$3.1565,500——
2026-01-08$2.93$2.9353,300——
2026-01-07$3.21$3.21127,800——
2026-01-06$2.93$2.93136,100——
2026-01-05$2.64$2.6436,100——
2026-01-02$2.53$2.5347,400——