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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.70$35.70307——
2012-12-28$35.10$35.10633——
2012-12-27$32.10$32.1010——
2012-12-26$33.60$33.600——
2012-12-24$33.60$33.6023——
2012-12-21$33.60$33.60400——
2012-12-20$34.50$34.50783——
2012-12-19$29.10$29.10150——
2012-12-18$33.60$33.600——
2012-12-17$33.60$33.60103——
2012-12-14$32.10$32.10110——
2012-12-13$33.30$33.30167——
2012-12-12$34.50$34.5060——
2012-12-11$32.40$32.400——
2012-12-10$32.40$32.4080——
2012-12-07$34.20$34.20203——
2012-12-06$30.90$30.90400——
2012-12-05$34.80$34.8077——
2012-12-04$34.80$34.802,117——
2012-12-03$35.10$35.100——
2012-11-30$35.10$35.1040——
2012-11-29$34.20$34.2017——
2012-11-28$33.60$33.60210——
2012-11-27$37.50$37.5043——
2012-11-26$32.40$32.40270——
2012-11-23$31.20$31.200——
2012-11-21$31.20$31.20583——
2012-11-20$33.00$33.007——
2012-11-19$33.00$33.00133——
2012-11-16$34.50$34.5050——
2012-11-15$31.50$31.50160——
2012-11-14$33.60$33.60257——
2012-11-13$34.20$34.20113——
2012-11-12$33.00$33.00400——
2012-11-09$34.20$34.20123——
2012-11-08$33.30$33.3070——
2012-11-07$36.90$36.90170——
2012-11-06$37.50$37.5030——
2012-11-05$39.30$39.300——
2012-11-02$39.30$39.3083——
2012-11-01$40.50$40.50333——
2012-10-31$42.00$42.00260——
2012-10-26$42.00$42.000——
2012-10-25$42.00$42.00120——
2012-10-24$42.60$42.6013——
2012-10-23$42.60$42.60227——
2012-10-22$46.50$46.500——
2012-10-19$46.50$46.50303——
2012-10-18$44.70$44.70550——
2012-10-17$47.10$47.10373——
2012-10-16$46.20$46.20193——
2012-10-15$45.00$45.000——
2012-10-12$45.00$45.000——
2012-10-11$45.00$45.0047——
2012-10-10$43.50$43.50157——
2012-10-09$45.60$45.60233——
2012-10-08$48.00$48.000——
2012-10-05$48.00$48.000——
2012-10-04$48.00$48.0033——
2012-10-03$48.00$48.0033——
2012-10-02$48.00$48.0030——
2012-10-01$47.10$47.1017——
2012-09-28$47.10$47.1053——
2012-09-27$47.70$47.70167——
2012-09-26$50.40$50.4083——
2012-09-25$47.10$47.1093——
2012-09-24$50.70$50.7027——
2012-09-21$46.50$46.50460——
2012-09-20$51.30$51.300——
2012-09-19$51.30$51.3053——
2012-09-18$51.60$51.6060——
2012-09-17$54.00$54.0010——
2012-09-14$51.00$51.00233——
2012-09-13$50.40$50.40447——
2012-09-12$46.80$46.8027——
2012-09-11$45.90$45.90187——
2012-09-10$46.50$46.50417——
2012-09-07$45.00$45.00210——
2012-09-06$47.70$47.7073——
2012-09-05$46.80$46.80993——
2012-09-04$46.20$46.2033——
2012-08-31$47.10$47.10743——
2012-08-30$41.70$41.70880——
2012-08-29$38.70$38.70673——
2012-08-28$38.70$38.70300——
2012-08-27$40.50$40.501,213——
2012-08-24$44.10$44.10677——
2012-08-23$43.50$43.50400——
2012-08-22$45.00$45.00487——
2012-08-21$39.90$39.900——
2012-08-20$39.90$39.9053——
2012-08-17$39.90$39.9017——
2012-08-16$40.50$40.500——
2012-08-15$40.50$40.5057——
2012-08-14$40.50$40.50923——
2012-08-13$39.90$39.903——
2012-08-10$39.00$39.0037——
2012-08-09$39.00$39.0073——
2012-08-08$39.00$39.00117——
2012-08-07$38.70$38.70190——
2012-08-06$41.10$41.10187——
2012-08-03$40.50$40.5013——
2012-08-02$37.20$37.20197——
2012-08-01$38.10$38.10123——
2012-07-31$39.00$39.003——
2012-07-30$39.00$39.00157——
2012-07-27$39.00$39.00137——
2012-07-26$39.00$39.0090——
2012-07-25$40.80$40.8013——
2012-07-24$37.50$37.500——
2012-07-23$37.50$37.50113——
2012-07-20$36.90$36.900——
2012-07-19$36.90$36.90200——
2012-07-18$36.90$36.903,187——
2012-07-17$39.60$39.6037——
2012-07-16$39.00$39.00447——
2012-07-13$39.00$39.00743——
2012-07-12$39.30$39.3093——
2012-07-11$43.80$43.80310——
2012-07-10$45.60$45.60260——
2012-07-09$45.60$45.60183——
2012-07-06$49.50$49.50193——
2012-07-05$52.50$52.5010——
2012-07-03$51.00$51.00200——
2012-07-02$48.00$48.0017——
2012-06-29$54.00$54.00957——
2012-06-28$51.00$51.0053——
2012-06-27$54.00$54.0020——
2012-06-26$54.60$54.600——
2012-06-25$54.60$54.607——
2012-06-22$54.60$54.600——
2012-06-21$54.60$54.600——
2012-06-20$54.60$54.6047——
2012-06-19$54.90$54.9020——
2012-06-18$55.80$55.8073——
2012-06-15$55.50$55.50227——
2012-06-14$56.40$56.4043——
2012-06-13$54.60$54.60250——
2012-06-12$57.00$57.00177——
2012-06-11$56.10$56.10117——
2012-06-08$57.00$57.00230——
2012-06-07$59.70$59.70133——
2012-06-06$59.40$59.40310——
2012-06-05$59.40$59.401,157——
2012-06-04$54.60$54.600——
2012-06-01$54.60$54.60257——
2012-05-31$54.90$54.90120——
2012-05-30$54.60$54.60263——
2012-05-29$54.60$54.601,467——
2012-05-25$55.50$55.50103——
2012-05-24$56.40$56.40407——
2012-05-23$50.70$50.70223——
2012-05-22$48.00$48.00410——
2012-05-21$47.70$47.70250——
2012-05-18$44.70$44.701,700——
2012-05-17$49.50$49.50667——
2012-05-16$56.40$56.40453——
2012-05-15$56.40$56.40193——
2012-05-14$57.30$57.301,883——
2012-05-11$57.30$57.3040——
2012-05-10$57.30$57.30677——
2012-05-09$57.00$57.00290——
2012-05-08$57.60$57.600——
2012-05-07$57.60$57.600——
2012-05-04$57.60$57.60227——
2012-05-03$57.60$57.600——
2012-05-02$57.60$57.60180——
2012-05-01$57.60$57.60173——
2012-04-30$57.90$57.90623——
2012-04-27$57.60$57.60100——
2012-04-26$57.90$57.9067——
2012-04-25$57.90$57.90550——
2012-04-24$57.00$57.001,277——
2012-04-23$56.40$56.401,237——
2012-04-20$56.70$56.70103——
2012-04-19$57.00$57.00313——
2012-04-18$57.00$57.00497——
2012-04-17$54.00$54.00357——
2012-04-16$54.00$54.00450——
2012-04-13$50.70$50.70963——
2012-04-12$56.10$56.10623——
2012-04-11$48.60$48.60117——
2012-04-10$45.60$45.60297——
2012-04-09$51.00$51.00253——
2012-04-05$55.20$55.20657——
2012-04-04$49.50$49.50103——
2012-04-03$51.00$51.00240——
2012-04-02$54.30$54.30537——
2012-03-30$50.10$50.10270——
2012-03-29$45.60$45.603——
2012-03-28$48.60$48.60110——
2012-03-27$49.50$49.5070——
2012-03-26$49.50$49.507——
2012-03-23$48.00$48.00107——
2012-03-22$44.70$44.7023——
2012-03-21$46.50$46.5093——
2012-03-20$44.70$44.7043——
2012-03-19$46.50$46.50307——
2012-03-16$49.50$49.50233——
2012-03-15$45.00$45.00213——
2012-03-14$47.40$47.4023——
2012-03-13$51.00$51.00147——
2012-03-12$52.50$52.50913——
2012-03-09$47.40$47.40950——
2012-03-08$44.70$44.70187——
2012-03-07$45.90$45.90267——
2012-03-06$45.90$45.90333——
2012-03-05$45.00$45.00363——
2012-03-02$46.80$46.80860——
2012-03-01$51.60$51.60253——
2012-02-29$52.50$52.50340——
2012-02-28$51.00$51.00717——
2012-02-27$54.00$54.001,797——
2012-02-24$45.90$45.90913——
2012-02-23$45.00$45.001,267——
2012-02-22$46.50$46.502,483——
2012-02-21$43.50$43.502,260——
2012-02-17$32.70$32.7087——
2012-02-16$33.00$33.00233——
2012-02-15$33.00$33.0033——
2012-02-14$33.00$33.0083——
2012-02-13$33.00$33.00143——
2012-02-10$34.20$34.20357——
2012-02-09$34.80$34.80163——
2012-02-08$31.80$31.80297——
2012-02-07$33.00$33.00137——
2012-02-06$31.50$31.50580——
2012-02-03$30.30$30.30680——
2012-02-02$33.30$33.30300——
2012-02-01$35.10$35.10153——
2012-01-31$36.00$36.00410——
2012-01-30$36.60$36.60640——
2012-01-27$38.70$38.701,847——
2012-01-26$36.00$36.002,733——
2012-01-25$27.90$27.90627——
2012-01-24$24.90$24.90700——
2012-01-23$23.70$23.70243——
2012-01-20$21.60$21.6070——
2012-01-19$21.90$21.9083——
2012-01-18$20.70$20.70227——
2012-01-17$19.50$19.50563——
2012-01-13$16.80$16.80130——
2012-01-12$16.20$16.20353——
2012-01-11$15.30$15.301,183——
2012-01-10$15.60$15.60457——
2012-01-09$15.00$15.00427——
2012-01-06$16.20$16.20517——
2012-01-05$16.20$16.201,010——
2012-01-04$19.50$19.501,927——
2012-01-03$19.50$19.50160——