Fluent Stock Price History
NASDAQ: FLNTConsumer DiscretionaryAdvertisingUSD
2.83+0.01 (+0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLNT price history at a glance
The price history for Fluent (FLNT) on this page begins on December 24, 2007, when the stock closed at $216.00; it most recently closed at $2.83 on October 5, 2026. The highest price in this record is $276.00, reached on October 19, 2009; the latest close is 99.0% below that peak. Across the 18 complete calendar years in the table, FLNT finished higher in 7 and lower in 11. Its best year was 2020 (+111.6%) and its worst was 2011 (-79.1%).
Over roughly 19 years the share price changed -98.7%, a -20.6% compound annual price return (excluding dividends). In the last 12 months alone, FLNT has gained 16.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $276.00
- Date of high
- Oct 19, 2009
- Low since 2007
- $1.50
- Date of low
- May 19, 2025
- 52-week high
- $4.49
- 52-week low
- $1.70
- Last close
- $2.82
FLNT returns
1 week
-9.62%
1 month
-9.03%
3 months
-22.95%
6 months
-8.14%
Year to date
+17.50%
1 year
+16.53%
3 years
+4.44%
5 years
-79.20%
FLNT price return, excluding dividends.
FLNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.83 | +11.86% |
| 2025 | 2.53 | -3.80% |
| 2024 | 2.63 | -34.58% |
| 2023 | 4.02 | -38.53% |
| 2022 | 6.54 | -45.23% |
| 2021 | 11.94 | -62.52% |
| 2020 | 31.86 | +111.55% |
| 2019 | 15.06 | -41.22% |
| 2018 | 25.62 | -2.95% |
| 2017 | 26.40 | +27.54% |
| 2016 | 20.70 | -53.00% |
| 2015 | 44.04 | +83.50% |
| 2014 | 24.00 | -45.95% |
| 2013 | 44.40 | +28.70% |
| 2012 | 34.50 | +76.92% |
| 2011 | 19.50 | -79.10% |
| 2010 | 93.30 | -57.46% |
| 2009 | 219.30 | +1.39% |
| 2008 | 216.30 | +0.98% |
| 2007* | 214.20 | -0.83% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
FLNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.73 | 2.85 | 2.73 | 2.82 | +1.81% | |
| 2.66 | 2.96 | 2.63 | 2.77 | +3.75% | |
| 2.79 | 2.79 | 2.63 | 2.67 | -5.99% | |
| 2.91 | 3.05 | 2.83 | 2.84 | -4.70% | |
| 3.08 | 3.16 | 2.76 | 2.98 | -4.49% | |
| 3.17 | 3.18 | 3.02 | 3.12 | -0.64% | |
| 3.14 | 3.20 | 3.01 | 3.14 | -2.18% | |
| 3.15 | 3.23 | 3.10 | 3.21 | +3.88% | |
| 3.08 | 3.39 | 3.02 | 3.09 | -2.22% | |
| 3.50 | 3.50 | 3.16 | 3.16 | -8.41% | |
| 3.37 | 3.48 | 3.37 | 3.45 | 0.00% | |
| 3.45 | 3.49 | 3.29 | 3.45 | -1.43% | |
| 3.50 | 3.55 | 3.44 | 3.50 | 0.00% | |
| 3.63 | 3.63 | 3.31 | 3.50 | -1.69% | |
| 3.56 | 3.63 | 3.50 | 3.56 | +0.85% | |
| 3.41 | 3.63 | 3.36 | 3.53 | +5.37% | |
| 3.34 | 3.40 | 3.26 | 3.35 | +0.90% | |
| 3.26 | 3.40 | 3.16 | 3.32 | -0.90% | |
| 3.03 | 3.45 | 3.01 | 3.35 | +8.41% | |
| 3.02 | 3.21 | 3.00 | 3.09 | +1.31% | |
| 3.03 | 3.22 | 2.95 | 3.05 | +0.33% | |
| 3.10 | 3.20 | 3.00 | 3.04 | -1.94% | |
| 3.15 | 3.15 | 2.91 | 3.10 | -1.59% | |
| 3.04 | 3.17 | 3.01 | 3.15 | +3.62% | |
| 3.13 | 3.13 | 3.01 | 3.04 | -2.56% | |
| 3.22 | 3.33 | 3.12 | 3.12 | -3.41% | |
| 3.41 | 3.46 | 3.18 | 3.23 | -6.10% | |
| 3.50 | 3.70 | 3.43 | 3.44 | -1.99% | |
| 3.63 | 3.68 | 3.48 | 3.51 | -5.14% | |
| 3.82 | 3.99 | 3.64 | 3.70 | -4.64% | |
| 4.04 | 4.07 | 3.76 | 3.88 | -3.00% | |
| 4.11 | 4.15 | 4.00 | 4.00 | -4.08% | |
| 4.18 | 4.19 | 4.11 | 4.17 | +0.97% | |
| 4.14 | 4.20 | 4.04 | 4.13 | +0.24% | |
| 4.13 | 4.20 | 4.09 | 4.12 | +0.24% | |
| 4.25 | 4.25 | 4.11 | 4.11 | -2.38% | |
| 4.21 | 4.25 | 4.11 | 4.21 | +1.45% | |
| 4.09 | 4.25 | 4.03 | 4.15 | +1.22% | |
| 4.19 | 4.23 | 4.08 | 4.10 | -2.15% | |
| 3.94 | 4.31 | 3.94 | 4.19 | +2.44% | |
| 4.08 | 4.15 | 4.01 | 4.09 | -0.73% | |
| 4.38 | 4.49 | 4.00 | 4.12 | -3.51% | |
| 4.08 | 4.29 | 4.06 | 4.27 | +5.69% | |
| 3.69 | 4.36 | 3.69 | 4.04 | +6.04% | |
| 3.56 | 3.89 | 3.49 | 3.81 | +9.17% | |
| 3.42 | 3.60 | 3.42 | 3.49 | 0.00% | |
| 3.50 | 3.64 | 3.45 | 3.49 | -0.29% | |
| 3.40 | 3.50 | 3.40 | 3.50 | +2.64% | |
| 3.43 | 3.48 | 3.41 | 3.41 | -2.01% | |
| 3.38 | 3.62 | 3.38 | 3.48 | -2.25% | |
| 3.34 | 3.61 | 3.34 | 3.56 | +3.49% | |
| 3.33 | 3.49 | 3.33 | 3.44 | +2.69% | |
| 3.45 | 3.45 | 3.33 | 3.35 | -2.05% | |
| 3.41 | 3.63 | 3.41 | 3.42 | +0.29% | |
| 3.47 | 3.48 | 3.41 | 3.41 | -2.01% | |
| 3.60 | 3.62 | 3.48 | 3.48 | -4.13% | |
| 3.73 | 3.73 | 3.58 | 3.63 | -0.82% | |
| 3.64 | 3.78 | 3.64 | 3.66 | -1.88% | |
| 3.61 | 3.75 | 3.54 | 3.73 | +2.19% | |
| 3.65 | 3.75 | 3.52 | 3.65 | +1.11% | |
| 3.71 | 3.79 | 3.61 | 3.61 | -1.63% | |
| 3.56 | 3.75 | 3.39 | 3.67 | +4.56% | |
| 3.71 | 3.77 | 3.40 | 3.51 | -5.39% | |
| 3.75 | 3.83 | 3.66 | 3.71 | +1.37% | |
| 3.78 | 3.89 | 3.66 | 3.66 | -2.92% | |
| 3.80 | 4.09 | 3.60 | 3.77 | -2.58% | |
| 3.97 | 4.10 | 3.87 | 3.87 | -4.68% | |
| 3.91 | 4.06 | 3.89 | 4.06 | +4.10% | |
| 3.93 | 4.11 | 3.84 | 3.90 | -3.23% | |
| 3.73 | 4.15 | 3.66 | 4.03 | +8.04% | |
| 3.55 | 3.79 | 3.55 | 3.73 | +4.19% | |
| 3.30 | 3.73 | 3.30 | 3.58 | +7.83% | |
| 3.20 | 3.33 | 3.06 | 3.32 | +2.47% | |
| 3.42 | 3.42 | 3.24 | 3.24 | -3.57% | |
| 3.32 | 3.45 | 3.31 | 3.36 | -0.88% | |
| 3.29 | 3.39 | 3.19 | 3.39 | +5.61% | |
| 3.03 | 3.31 | 2.89 | 3.21 | +6.29% | |
| 2.92 | 3.04 | 2.84 | 3.02 | +1.00% | |
| 2.72 | 3.18 | 2.60 | 2.99 | +11.15% | |
| 2.60 | 2.75 | 2.54 | 2.69 | +3.07% | |
| 2.66 | 2.86 | 2.48 | 2.61 | -2.61% | |
| 2.33 | 3.45 | 2.33 | 2.68 | +18.58% | |
| 2.28 | 2.31 | 2.24 | 2.26 | +1.80% | |
| 2.25 | 2.34 | 2.21 | 2.22 | +0.91% | |
| 2.29 | 2.34 | 2.20 | 2.20 | -2.22% | |
| 2.29 | 2.29 | 2.23 | 2.25 | +1.35% | |
| 2.39 | 2.40 | 2.20 | 2.22 | -7.11% | |
| 2.30 | 2.49 | 2.16 | 2.39 | +5.75% | |
| 2.51 | 2.58 | 2.26 | 2.26 | -11.02% | |
| 2.17 | 2.61 | 2.12 | 2.54 | +17.05% | |
| 2.04 | 2.20 | 2.03 | 2.17 | +7.43% | |
| 2.16 | 2.26 | 1.98 | 2.02 | -6.91% | |
| 2.13 | 2.33 | 2.13 | 2.17 | +0.46% | |
| 2.35 | 2.38 | 2.14 | 2.16 | -9.62% | |
| 2.51 | 2.63 | 2.33 | 2.39 | -8.08% | |
| 2.80 | 2.80 | 2.45 | 2.60 | -4.06% | |
| 2.81 | 2.82 | 2.71 | 2.71 | -2.52% | |
| 2.70 | 2.82 | 2.68 | 2.78 | -0.71% | |
| 2.88 | 2.88 | 2.67 | 2.80 | +0.36% | |
| 2.74 | 2.79 | 2.68 | 2.79 | -0.71% | |
| 2.85 | 3.05 | 2.80 | 2.81 | -5.07% | |
| 2.79 | 2.99 | 2.68 | 2.96 | +12.98% | |
| 2.79 | 2.80 | 2.51 | 2.62 | -2.96% | |
| 2.70 | 2.70 | 2.55 | 2.70 | 0.00% | |
| 2.75 | 2.79 | 2.60 | 2.70 | -2.88% | |
| 2.78 | 2.87 | 2.75 | 2.78 | +0.36% | |
| 2.90 | 2.91 | 2.73 | 2.77 | -5.14% | |
| 3.15 | 3.15 | 2.91 | 2.92 | -4.26% | |
| 3.06 | 3.11 | 3.01 | 3.05 | 0.00% | |
| 3.15 | 3.19 | 3.01 | 3.05 | -3.48% | |
| 3.33 | 3.38 | 3.15 | 3.16 | -3.36% | |
| 3.28 | 3.36 | 3.18 | 3.27 | +3.48% | |
| 3.19 | 3.25 | 3.16 | 3.16 | -2.77% | |
| 3.25 | 3.25 | 3.25 | 3.25 | +3.83% | |
| 3.16 | 3.26 | 3.12 | 3.13 | -2.80% | |
| 3.11 | 3.34 | 3.05 | 3.22 | +4.55% | |
| 3.37 | 3.42 | 3.05 | 3.08 | -4.94% | |
| 3.38 | 3.52 | 3.16 | 3.24 | -6.36% | |
| 3.53 | 3.53 | 3.36 | 3.46 | +0.58% | |
| 3.56 | 3.61 | 3.36 | 3.44 | -4.18% | |
| 3.48 | 3.64 | 3.44 | 3.59 | +3.16% | |
| 3.35 | 3.52 | 3.24 | 3.48 | +4.82% | |
| 3.10 | 3.42 | 3.10 | 3.32 | +4.40% | |
| 3.12 | 3.20 | 3.12 | 3.18 | +2.91% | |
| 3.13 | 3.24 | 3.05 | 3.09 | -2.52% | |
| 3.10 | 3.19 | 3.07 | 3.17 | +3.26% | |
| 3.20 | 3.20 | 3.05 | 3.07 | -1.29% | |
| 2.94 | 3.25 | 2.94 | 3.11 | +2.30% | |
| 3.26 | 3.26 | 2.95 | 3.04 | -6.17% | |
| 3.35 | 3.44 | 3.10 | 3.24 | -3.28% | |
| 3.09 | 3.38 | 3.09 | 3.35 | +2.76% | |
| 3.28 | 3.32 | 3.13 | 3.26 | +3.16% | |
| 3.11 | 3.30 | 3.03 | 3.16 | +1.28% | |
| 3.23 | 3.25 | 3.10 | 3.12 | -3.41% | |
| 3.41 | 3.53 | 3.20 | 3.23 | -5.28% | |
| 3.45 | 3.69 | 3.29 | 3.41 | -0.87% | |
| 3.76 | 3.76 | 3.36 | 3.44 | -6.01% | |
| 3.90 | 3.92 | 3.66 | 3.66 | -6.15% | |
| 3.89 | 3.99 | 3.65 | 3.90 | +1.30% | |
| 3.44 | 3.86 | 3.44 | 3.85 | +11.27% | |
| 3.50 | 3.53 | 3.40 | 3.46 | -1.42% | |
| 3.53 | 3.72 | 3.48 | 3.51 | -0.28% | |
| 3.50 | 4.15 | 3.50 | 3.52 | +4.76% | |
| 3.18 | 3.37 | 2.95 | 3.36 | +8.04% | |
| 3.35 | 3.60 | 2.91 | 3.11 | -7.44% | |
| 3.01 | 3.61 | 3.01 | 3.36 | +3.38% | |
| 3.12 | 3.42 | 2.90 | 3.25 | -4.69% | |
| 3.20 | 3.48 | 3.20 | 3.41 | -3.67% | |
| 3.63 | 3.80 | 3.40 | 3.54 | -2.48% | |
| 3.27 | 3.78 | 3.27 | 3.63 | +12.38% | |
| 3.25 | 3.32 | 3.23 | 3.23 | -0.31% | |
| 3.21 | 3.48 | 3.19 | 3.24 | +0.31% | |
| 3.11 | 3.25 | 3.11 | 3.23 | -2.42% | |
| 3.29 | 3.36 | 3.03 | 3.31 | +0.30% | |
| 3.27 | 3.39 | 3.13 | 3.30 | +0.61% | |
| 3.15 | 3.31 | 3.14 | 3.28 | +1.23% | |
| 3.53 | 3.53 | 3.24 | 3.24 | -4.99% | |
| 3.44 | 3.51 | 3.32 | 3.41 | +3.33% | |
| 3.26 | 3.59 | 3.26 | 3.30 | -0.90% | |
| 3.09 | 3.35 | 3.09 | 3.33 | +6.39% | |
| 3.15 | 3.21 | 3.13 | 3.13 | -2.80% | |
| 3.25 | 3.25 | 3.15 | 3.22 | +5.23% | |
| 3.04 | 3.34 | 3.04 | 3.06 | -1.92% | |
| 3.28 | 3.28 | 3.12 | 3.12 | -0.32% | |
| 3.05 | 3.14 | 3.02 | 3.13 | +1.95% | |
| 3.22 | 3.23 | 2.92 | 3.07 | -5.83% | |
| 3.32 | 3.38 | 3.26 | 3.26 | -2.98% | |
| 3.57 | 3.68 | 3.22 | 3.36 | -7.95% | |
| 3.50 | 3.75 | 3.25 | 3.65 | +5.19% | |
| 3.66 | 3.77 | 3.43 | 3.47 | -7.96% | |
| 3.84 | 3.84 | 3.56 | 3.77 | -0.79% | |
| 3.93 | 3.93 | 3.71 | 3.80 | -1.30% | |
| 3.75 | 3.94 | 3.61 | 3.85 | +1.85% | |
| 3.74 | 3.95 | 3.68 | 3.78 | -1.05% | |
| 3.72 | 3.93 | 3.60 | 3.82 | +1.33% | |
| 3.98 | 4.00 | 3.68 | 3.77 | -4.07% | |
| 3.85 | 3.94 | 3.64 | 3.93 | +2.08% | |
| 3.88 | 3.94 | 3.76 | 3.85 | +0.79% | |
| 3.48 | 3.97 | 3.36 | 3.82 | +10.40% | |
| 3.26 | 3.49 | 3.24 | 3.46 | +8.46% | |
| 3.00 | 3.20 | 2.93 | 3.19 | +5.28% | |
| 2.94 | 3.13 | 2.85 | 3.03 | +2.36% | |
| 3.00 | 3.11 | 2.92 | 2.96 | -1.66% | |
| 3.13 | 3.24 | 3.01 | 3.01 | -5.35% | |
| 3.31 | 3.41 | 3.17 | 3.18 | -1.85% | |
| 3.20 | 3.56 | 3.11 | 3.24 | +5.54% | |
| 3.16 | 3.25 | 3.06 | 3.07 | -2.54% | |
| 2.93 | 3.23 | 2.93 | 3.15 | +7.51% | |
| 3.23 | 3.23 | 2.81 | 2.93 | -8.72% | |
| 2.89 | 3.28 | 2.89 | 3.21 | +9.56% | |
| 2.60 | 2.97 | 2.57 | 2.93 | +10.98% | |
| 2.56 | 2.72 | 2.55 | 2.64 | +4.35% | |
| 2.40 | 2.59 | 2.40 | 2.53 | +5.42% | |
| 2.40 | 2.44 | 2.20 | 2.40 | 0.00% | |
| 2.54 | 2.55 | 2.35 | 2.40 | -5.51% | |
| 2.49 | 2.65 | 2.44 | 2.54 | +0.40% | |
| 2.45 | 2.70 | 2.39 | 2.53 | +2.43% | |
| 2.74 | 2.77 | 2.32 | 2.47 | -10.18% | |
| 2.30 | 2.76 | 2.27 | 2.75 | +16.03% | |
| 1.96 | 2.37 | 1.95 | 2.37 | +16.75% | |
| 2.03 | 2.13 | 1.94 | 2.03 | -2.87% | |
| 2.00 | 2.20 | 2.00 | 2.09 | +4.50% | |
| 2.06 | 2.10 | 1.99 | 2.00 | -2.91% | |
| 2.15 | 2.22 | 2.00 | 2.06 | -3.29% | |
| 2.17 | 2.25 | 2.12 | 2.13 | -3.62% | |
| 2.21 | 2.33 | 2.20 | 2.21 | +1.84% | |
| 2.08 | 2.24 | 2.08 | 2.17 | +2.84% | |
| 2.24 | 2.24 | 2.02 | 2.11 | -3.65% | |
| 2.04 | 2.25 | 2.04 | 2.19 | +4.78% | |
| 1.92 | 2.11 | 1.85 | 2.09 | +11.17% | |
| 1.91 | 1.91 | 1.88 | 1.88 | -1.57% | |
| 1.85 | 1.91 | 1.85 | 1.91 | +0.53% | |
| 1.83 | 1.93 | 1.83 | 1.90 | +1.60% | |
| 1.77 | 1.92 | 1.76 | 1.87 | +6.25% | |
| 1.73 | 1.82 | 1.73 | 1.76 | -1.12% | |
| 1.76 | 1.82 | 1.72 | 1.78 | 0.00% | |
| 1.74 | 1.82 | 1.73 | 1.78 | +3.49% | |
| 1.77 | 1.78 | 1.71 | 1.72 | 0.00% | |
| 1.83 | 1.83 | 1.70 | 1.72 | -6.01% | |
| 1.86 | 1.89 | 1.83 | 1.83 | -2.66% | |
| 1.87 | 1.90 | 1.85 | 1.88 | +0.53% | |
| 1.97 | 1.97 | 1.85 | 1.87 | -2.60% | |
| 1.85 | 1.92 | 1.85 | 1.92 | +2.67% | |
| 1.93 | 1.93 | 1.85 | 1.87 | -2.60% | |
| 1.85 | 1.97 | 1.85 | 1.92 | -4.95% | |
| 1.94 | 2.02 | 1.94 | 2.02 | +3.59% | |
| 1.97 | 1.99 | 1.94 | 1.95 | 0.00% | |
| 1.97 | 1.98 | 1.92 | 1.95 | 0.00% | |
| 1.99 | 1.99 | 1.92 | 1.95 | +0.52% | |
| 1.96 | 2.06 | 1.94 | 1.94 | -1.02% | |
| 2.00 | 2.03 | 1.95 | 1.96 | -3.45% | |
| 2.00 | 2.06 | 1.98 | 2.03 | +1.50% | |
| 2.04 | 2.06 | 1.98 | 2.00 | -4.31% | |
| 2.08 | 2.10 | 2.04 | 2.09 | -1.88% | |
| 2.10 | 2.13 | 2.06 | 2.13 | +0.47% | |
| 2.09 | 2.13 | 2.08 | 2.12 | +1.92% | |
| 2.11 | 2.12 | 2.07 | 2.08 | -1.42% | |
| 2.13 | 2.13 | 2.08 | 2.11 | -0.47% | |
| 2.13 | 2.20 | 2.09 | 2.12 | 0.00% | |
| 2.13 | 2.17 | 2.07 | 2.12 | -1.40% | |
| 2.17 | 2.24 | 2.15 | 2.15 | -1.83% | |
| 2.07 | 2.29 | 2.07 | 2.19 | -3.95% | |
| 2.27 | 2.32 | 2.23 | 2.28 | +0.88% | |
| 2.26 | 2.27 | 2.16 | 2.26 | +3.67% | |
| 2.27 | 2.27 | 2.10 | 2.18 | -1.36% | |
| 2.24 | 2.27 | 2.07 | 2.21 | +1.84% | |
| 2.15 | 2.20 | 2.10 | 2.17 | +0.93% | |
| 2.15 | 2.17 | 2.10 | 2.15 | +2.87% | |
| 2.19 | 2.28 | 2.07 | 2.09 | -3.24% | |
| 2.30 | 2.44 | 2.16 | 2.16 | -7.69% | |
| 2.32 | 2.41 | 2.24 | 2.34 | -3.31% | |
| 2.32 | 2.48 | 2.32 | 2.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLNT chart for longer ranges.