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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.00$15.0026,067——
2019-12-30$14.40$14.4055,233——
2019-12-27$14.34$14.3438,517——
2019-12-26$14.94$14.9420,317——
2019-12-24$14.76$14.7615,783——
2019-12-23$15.12$15.1255,633——
2019-12-20$15.00$15.0054,150——
2019-12-19$15.36$15.36164,600——
2019-12-18$16.50$16.50150,667——
2019-12-17$13.38$13.3843,900——
2019-12-16$13.14$13.1460,600——
2019-12-13$12.66$12.6662,150——
2019-12-12$12.36$12.3659,667——
2019-12-11$12.36$12.3695,583——
2019-12-10$14.16$14.1694,067——
2019-12-09$12.66$12.6660,167——
2019-12-06$12.12$12.1267,033——
2019-12-05$10.68$10.6847,383——
2019-12-04$10.20$10.2034,283——
2019-12-03$10.08$10.0847,050——
2019-12-02$9.42$9.4227,217——
2019-11-29$9.84$9.8423,667——
2019-11-27$10.20$10.2057,617——
2019-11-26$9.84$9.84130,100——
2019-11-25$9.78$9.7894,767——
2019-11-22$10.20$10.2055,867——
2019-11-21$9.84$9.8491,367——
2019-11-20$10.20$10.20173,233——
2019-11-19$8.52$8.5288,117——
2019-11-18$7.86$7.8656,100——
2019-11-15$8.58$8.58108,417——
2019-11-14$9.36$9.3691,917——
2019-11-13$10.20$10.2086,583——
2019-11-12$10.08$10.08311,950——
2019-11-11$15.24$15.2437,450——
2019-11-08$14.58$14.5825,467——
2019-11-07$14.34$14.3438,100——
2019-11-06$14.40$14.4024,833——
2019-11-05$15.12$15.1225,117——
2019-11-04$15.00$15.0038,933——
2019-11-01$14.04$14.0425,317——
2019-10-31$13.98$13.9823,967——
2019-10-30$14.70$14.7025,650——
2019-10-29$14.58$14.58100,667——
2019-10-28$14.94$14.9485,767——
2019-10-25$13.98$13.9875,267——
2019-10-24$13.98$13.9856,783——
2019-10-23$15.06$15.0628,233——
2019-10-22$15.18$15.1823,067——
2019-10-21$15.84$15.8438,700——
2019-10-18$15.90$15.9031,817——
2019-10-17$16.32$16.3225,967——
2019-10-16$16.32$16.3248,817——
2019-10-15$16.44$16.4435,983——
2019-10-14$15.78$15.7818,650——
2019-10-11$16.08$16.0828,133——
2019-10-10$15.78$15.7823,417——
2019-10-09$15.78$15.7823,950——
2019-10-08$16.02$16.0254,850——
2019-10-07$16.08$16.0827,383——
2019-10-04$16.08$16.0820,367——
2019-10-03$16.26$16.2627,317——
2019-10-02$16.38$16.3831,883——
2019-10-01$16.38$16.3854,500——
2019-09-30$16.44$16.4434,600——
2019-09-27$16.38$16.3843,950——
2019-09-26$16.44$16.4427,367——
2019-09-25$16.86$16.8635,250——
2019-09-24$16.38$16.3838,300——
2019-09-23$17.46$17.4629,500——
2019-09-20$17.40$17.4051,817——
2019-09-19$16.92$16.9242,417——
2019-09-18$17.34$17.3425,000——
2019-09-17$17.40$17.4033,367——
2019-09-16$17.58$17.5834,817——
2019-09-13$17.22$17.2237,917——
2019-09-12$18.30$18.3034,533——
2019-09-11$18.30$18.3061,100——
2019-09-10$17.40$17.4084,517——
2019-09-09$16.20$16.2094,417——
2019-09-06$16.62$16.6235,433——
2019-09-05$16.62$16.6277,667——
2019-09-04$16.74$16.7439,133——
2019-09-03$17.10$17.1034,367——
2019-08-30$17.88$17.8838,550——
2019-08-29$17.70$17.7027,550——
2019-08-28$17.64$17.6435,783——
2019-08-27$17.76$17.7653,233——
2019-08-26$17.52$17.5257,400——
2019-08-23$17.46$17.4655,700——
2019-08-22$17.76$17.7644,167——
2019-08-21$18.90$18.9035,517——
2019-08-20$18.36$18.3642,950——
2019-08-19$17.94$17.9434,117——
2019-08-16$17.94$17.9480,783——
2019-08-15$18.54$18.5459,917——
2019-08-14$18.66$18.6697,350——
2019-08-13$19.14$19.14153,783——
2019-08-12$18.06$18.0684,067——
2019-08-09$18.36$18.36347,100——
2019-08-08$29.52$29.5258,400——
2019-08-07$28.08$28.0832,733——
2019-08-06$28.62$28.6252,750——
2019-08-05$26.94$26.9487,500——
2019-08-02$29.10$29.1039,600——
2019-08-01$30.18$30.1853,033——
2019-07-31$31.20$31.2056,250——
2019-07-30$33.30$33.3050,150——
2019-07-29$32.22$32.2225,050——
2019-07-26$32.94$32.9429,733——
2019-07-25$32.52$32.5234,983——
2019-07-24$32.76$32.7643,617——
2019-07-23$31.38$31.3851,300——
2019-07-22$31.80$31.8035,467——
2019-07-19$32.28$32.2852,367——
2019-07-18$32.76$32.7638,100——
2019-07-17$33.06$33.0685,650——
2019-07-16$35.82$35.8237,833——
2019-07-15$35.64$35.6451,033——
2019-07-12$34.86$34.8641,850——
2019-07-11$33.48$33.4836,400——
2019-07-10$33.90$33.9042,167——
2019-07-09$33.96$33.9636,617——
2019-07-08$34.08$34.0865,250——
2019-07-05$33.42$33.4235,467——
2019-07-03$32.34$32.3452,367——
2019-07-02$31.62$31.6236,283——
2019-07-01$32.10$32.1045,267——
2019-06-28$32.28$32.28416,750——
2019-06-27$31.08$31.0855,900——
2019-06-26$29.22$29.2243,717——
2019-06-25$30.18$30.1841,100——
2019-06-24$30.30$30.3054,183——
2019-06-21$30.96$30.9682,917——
2019-06-20$31.56$31.5658,100——
2019-06-19$32.70$32.7081,433——
2019-06-18$32.82$32.8294,433——
2019-06-17$33.60$33.60102,150——
2019-06-14$32.70$32.7067,800——
2019-06-13$32.76$32.76133,150——
2019-06-12$30.90$30.9061,150——
2019-06-11$29.46$29.4664,550——
2019-06-10$29.46$29.4650,767——
2019-06-07$28.56$28.5680,733——
2019-06-06$29.40$29.4080,733——
2019-06-05$27.96$27.9663,217——
2019-06-04$28.74$28.7472,050——
2019-06-03$27.90$27.9062,133——
2019-05-31$29.28$29.2860,917——
2019-05-30$30.96$30.9692,700——
2019-05-29$30.90$30.9078,117——
2019-05-28$31.50$31.50125,650——
2019-05-24$31.56$31.5658,600——
2019-05-23$32.76$32.7663,950——
2019-05-22$34.02$34.02116,833——
2019-05-21$33.72$33.7292,750——
2019-05-20$31.50$31.5085,967——
2019-05-17$33.84$33.8494,133——
2019-05-16$32.58$32.58131,567——
2019-05-15$35.10$35.10115,633——
2019-05-14$35.52$35.52188,217——
2019-05-13$38.82$38.82138,767——
2019-05-10$42.12$42.12102,267——
2019-05-09$42.30$42.30216,900——
2019-05-08$43.14$43.14169,933——
2019-05-07$44.16$44.1693,050——
2019-05-06$44.16$44.1677,517——
2019-05-03$43.26$43.2667,317——
2019-05-02$42.12$42.1264,567——
2019-05-01$42.12$42.1265,450——
2019-04-30$42.18$42.18160,667——
2019-04-29$43.14$43.14201,867——
2019-04-26$41.34$41.3466,267——
2019-04-25$41.04$41.0476,050——
2019-04-24$40.26$40.2692,267——
2019-04-23$39.72$39.7271,333——
2019-04-22$38.88$38.8878,550——
2019-04-18$38.28$38.2895,317——
2019-04-17$38.22$38.2269,750——
2019-04-16$38.58$38.5872,750——
2019-04-15$37.86$37.8639,600——
2019-04-12$37.44$37.4453,583——
2019-04-11$37.92$37.9250,183——
2019-04-10$36.96$36.9660,350——
2019-04-09$36.78$36.7871,417——
2019-04-08$36.72$36.7265,500——
2019-04-05$37.26$37.2682,833——
2019-04-04$36.06$36.0667,700——
2019-04-03$34.56$34.5644,033——
2019-04-02$33.60$33.6040,633——
2019-04-01$34.50$34.5052,167——
2019-03-29$33.72$33.7283,283——
2019-03-28$34.20$34.2071,833——
2019-03-27$33.42$33.4258,517——
2019-03-26$34.68$34.6860,117——
2019-03-25$35.40$35.4073,667——
2019-03-22$34.86$34.8695,783——
2019-03-21$37.20$37.20148,967——
2019-03-20$35.28$35.28102,583——
2019-03-19$33.54$33.5460,333——
2019-03-18$33.24$33.24101,050——
2019-03-15$32.82$32.82181,217——
2019-03-14$31.86$31.86243,933——
2019-03-13$35.40$35.40105,767——
2019-03-12$34.62$34.62102,533——
2019-03-11$34.26$34.26106,950——
2019-03-08$33.24$33.2462,850——
2019-03-07$32.76$32.7658,800——
2019-03-06$32.46$32.4675,467——
2019-03-05$32.34$32.3496,733——
2019-03-04$32.10$32.1063,450——
2019-03-01$31.44$31.4441,400——
2019-02-28$30.66$30.6643,317——
2019-02-27$29.82$29.8222,000——
2019-02-26$30.24$30.2424,367——
2019-02-25$31.14$31.1448,383——
2019-02-22$29.40$29.4064,567——
2019-02-21$30.36$30.3665,867——
2019-02-20$29.70$29.7039,317——
2019-02-19$27.96$27.9628,450——
2019-02-15$27.18$27.1824,783——
2019-02-14$25.62$25.6238,867——
2019-02-13$25.86$25.8619,467——
2019-02-12$26.82$26.8215,517——
2019-02-11$26.64$26.6414,767——
2019-02-08$26.76$26.7615,900——
2019-02-07$26.34$26.3425,100——
2019-02-06$26.46$26.4645,483——
2019-02-05$28.32$28.3221,817——
2019-02-04$28.20$28.2014,550——
2019-02-01$27.84$27.8415,983——
2019-01-31$28.32$28.3231,417——
2019-01-30$27.84$27.8421,100——
2019-01-29$27.06$27.0621,750——
2019-01-28$26.82$26.8237,367——
2019-01-25$28.74$28.7461,233——
2019-01-24$28.62$28.6247,317——
2019-01-23$27.78$27.7839,400——
2019-01-22$26.88$26.8834,717——
2019-01-18$27.36$27.3675,667——
2019-01-17$27.30$27.3058,200——
2019-01-16$26.94$26.9442,617——
2019-01-15$26.04$26.0418,033——
2019-01-14$25.56$25.5636,000——
2019-01-11$25.08$25.0832,883——
2019-01-10$25.38$25.3833,933——
2019-01-09$25.74$25.7441,783——
2019-01-08$26.46$26.4653,450——
2019-01-07$25.20$25.20152,433——
2019-01-04$25.62$25.62125,683——
2019-01-03$22.44$22.4454,767——
2019-01-02$22.26$22.2681,700——