If you invested $1000 in Fluent, Inc. (FLNT) 10 years ago, it would be worth $103.47 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $226.19, while $1000 invested 1 year ago would be worth $1,412.16. This corresponds to total returns of -89.65%, -77.38%, 41.22%, respectively, with annualized returns of -20.3%, -25.7%, 41.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.14 | 3.14 | 3.14 | 3.2 | 3.01 | 58,449 |
| September 29, 2026 | 3.15 | 3.21 | 3.21 | 3.23 | 3.1 | 26,427 |
| September 28, 2026 | 3.08 | 3.09 | 3.09 | 3.39 | 3.02 | 29,701 |
| September 25, 2026 | 3.5 | 3.16 | 3.16 | 3.5 | 3.16 | 74,242 |
| September 24, 2026 | 3.37 | 3.45 | 3.45 | 3.48 | 3.37 | 21,671 |
| September 23, 2026 | 3.45 | 3.45 | 3.45 | 3.49 | 3.29 | 28,715 |
| September 22, 2026 | 3.5 | 3.5 | 3.5 | 3.55 | 3.44 | 18,689 |
| September 21, 2026 | 3.55 | 3.46 | 3.46 | 3.55 | 3.37 | 18,574 |
| September 18, 2026 | 3.56 | 3.56 | 3.56 | 3.63 | 3.5 | 49,721 |
| September 17, 2026 | 3.41 | 3.53 | 3.53 | 3.63 | 3.36 | 36,046 |
| September 16, 2026 | 3.34 | 3.35 | 3.35 | 3.4 | 3.26 | 11,344 |
| September 15, 2026 | 3.26 | 3.32 | 3.32 | 3.4 | 3.16 | 18,884 |
| September 11, 2026 | 3.06 | 3.09 | 3.09 | 3.21 | 3 | 51,141 |
| September 10, 2026 | 3.03 | 3.05 | 3.05 | 3.22 | 2.95 | 93,729 |
| September 09, 2026 | 3.1 | 3.04 | 3.04 | 3.2 | 3 | 75,120 |
| September 08, 2026 | 3.15 | 3.1 | 3.1 | 3.15 | 2.91 | 47,797 |
| September 04, 2026 | 3.04 | 3.15 | 3.15 | 3.21 | 3.04 | 16,450 |
| September 03, 2026 | 3.13 | 3.04 | 3.04 | 3.13 | 3.01 | 29,482 |
| September 02, 2026 | 3.22 | 3.12 | 3.12 | 3.33 | 3.12 | 23,642 |
| September 01, 2026 | 3.41 | 3.23 | 3.23 | 3.46 | 3.18 | 41,097 |
| August 31, 2026 | 3.5 | 3.44 | 3.44 | 3.7 | 3.43 | 13,506 |
| August 28, 2026 | 3.63 | 3.51 | 3.51 | 3.68 | 3.48 | 28,340 |
| August 27, 2026 | 3.82 | 3.7 | 3.7 | 3.99 | 3.64 | 18,415 |
| August 26, 2026 | 4.04 | 3.88 | 3.88 | 4.07 | 3.76 | 18,063 |
| August 25, 2026 | 4.11 | 4 | 4 | 4.15 | 4 | 32,239 |
| August 24, 2026 | 4.18 | 4.17 | 4.17 | 4.19 | 4.11 | 47,284 |
| August 21, 2026 | 4.14 | 4.13 | 4.13 | 4.2 | 4.04 | 110,563 |
| August 20, 2026 | 4.13 | 4.12 | 4.12 | 4.2 | 4.09 | 25,855 |
| August 19, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 39,253 |
| August 18, 2026 | 4.21 | 4.21 | 4.21 | 4.25 | 4.11 | 12,716 |
| August 17, 2026 | 4.09 | 4.15 | 4.15 | 4.25 | 4.03 | 42,974 |
| August 14, 2026 | 4.19 | 4.1 | 4.1 | 4.23 | 4.08 | 17,433 |
| August 13, 2026 | 3.94 | 4.19 | 4.19 | 4.31 | 3.94 | 49,800 |
| August 12, 2026 | 4.08 | 4.09 | 4.09 | 4.14 | 4.01 | 28,390 |
| August 11, 2026 | 4.38 | 4.12 | 4.12 | 4.45 | 4 | 0 |
| August 10, 2026 | 4.08 | 4.27 | 4.27 | 4.29 | 4.06 | 45,125 |
| August 07, 2026 | 3.74 | 4.04 | 4.04 | 4.34 | 3.74 | 0 |
| August 06, 2026 | 3.56 | 3.81 | 3.81 | 3.89 | 3.49 | 66,704 |
| August 05, 2026 | 3.42 | 3.49 | 3.49 | 3.6 | 3.42 | 5,883 |
| August 04, 2026 | 3.5 | 3.49 | 3.49 | 3.64 | 3.45 | 14,360 |
| August 03, 2026 | 3.4 | 3.5 | 3.5 | 3.5 | 3.4 | 18,921 |
| July 31, 2026 | 3.43 | 3.41 | 3.41 | 3.48 | 3.41 | 7,765 |
| July 30, 2026 | 3.38 | 3.48 | 3.48 | 3.62 | 3.38 | 9,426 |
| July 29, 2026 | 3.34 | 3.56 | 3.56 | 3.61 | 3.34 | 17,032 |
| July 28, 2026 | 3.33 | 3.44 | 3.44 | 3.49 | 3.33 | 21,609 |
| July 27, 2026 | 3.45 | 3.35 | 3.35 | 3.45 | 3.33 | 20,043 |
| July 24, 2026 | 3.41 | 3.42 | 3.42 | 3.63 | 3.41 | 5,161 |
| July 23, 2026 | 3.47 | 3.41 | 3.41 | 3.48 | 3.41 | 12,316 |
| July 22, 2026 | 3.6 | 3.48 | 3.48 | 3.62 | 3.48 | 7,776 |
| July 21, 2026 | 3.66 | 3.63 | 3.63 | 3.73 | 3.58 | 8,796 |
| July 20, 2026 | 3.64 | 3.66 | 3.66 | 3.78 | 3.64 | 5,597 |
| July 17, 2026 | 3.61 | 3.73 | 3.73 | 3.75 | 3.54 | 11,085 |
| July 16, 2026 | 3.65 | 3.65 | 3.65 | 3.75 | 3.52 | 37,327 |
| July 15, 2026 | 3.66 | 3.61 | 3.61 | 3.79 | 3.61 | 13,663 |
| July 14, 2026 | 3.56 | 3.67 | 3.67 | 3.75 | 3.39 | 22,689 |
| July 13, 2026 | 3.71 | 3.51 | 3.51 | 3.77 | 3.4 | 15,387 |
| July 10, 2026 | 3.75 | 3.71 | 3.71 | 3.83 | 3.66 | 6,251 |
| July 09, 2026 | 3.78 | 3.66 | 3.66 | 3.89 | 3.66 | 9,482 |
| July 08, 2026 | 3.8 | 3.77 | 3.77 | 4.09 | 3.6 | 29,713 |
| July 07, 2026 | 3.97 | 3.87 | 3.87 | 4.1 | 3.87 | 23,117 |