If you invested $1000 in Fluent, Inc. (FLNT) 10 years ago, it would be worth $139.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $269.61, while $1000 invested 1 year ago would be worth $2,241.85. This corresponds to total returns of -86.08%, -73.04%, 124.18%, respectively, with annualized returns of -17.89%, -23.06%, 124.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.91 | 4.06 | 4.06 | 4.06 | 3.89 | 22,886 |
| July 02, 2026 | 3.95 | 3.9 | 3.9 | 4.11 | 3.88 | 26,977 |
| July 01, 2026 | 3.73 | 4.03 | 4.03 | 4.15 | 3.66 | 106,942 |
| June 30, 2026 | 3.55 | 3.73 | 3.73 | 3.79 | 3.55 | 46,600 |
| June 29, 2026 | 3.3 | 3.58 | 3.58 | 3.73 | 3.3 | 87,712 |
| June 26, 2026 | 3.2 | 3.32 | 3.32 | 3.33 | 3.06 | 28,396 |
| June 25, 2026 | 3.42 | 3.24 | 3.24 | 3.42 | 3.24 | 19,201 |
| June 24, 2026 | 3.32 | 3.36 | 3.36 | 3.45 | 3.31 | 23,547 |
| June 23, 2026 | 3.29 | 3.39 | 3.39 | 3.39 | 3.19 | 45,617 |
| June 22, 2026 | 3.03 | 3.21 | 3.21 | 3.31 | 2.89 | 58,272 |
| June 18, 2026 | 2.92 | 3.02 | 3.02 | 3.04 | 2.84 | 60,256 |
| June 17, 2026 | 2.91 | 2.99 | 2.99 | 3.18 | 2.6 | 109,449 |
| June 16, 2026 | 2.6 | 2.69 | 2.69 | 2.75 | 2.54 | 83,802 |
| June 15, 2026 | 2.66 | 2.61 | 2.61 | 2.86 | 2.48 | 181,974 |
| June 12, 2026 | 2.33 | 2.68 | 2.68 | 3.45 | 2.33 | 3.44M |
| June 11, 2026 | 2.29 | 2.26 | 2.26 | 2.29 | 2.2 | 2,485 |
| June 10, 2026 | 2.25 | 2.22 | 2.22 | 2.34 | 2.21 | 11,378 |
| June 09, 2026 | 2.29 | 2.2 | 2.2 | 2.34 | 2.2 | 9,350 |
| June 08, 2026 | 2.29 | 2.25 | 2.25 | 2.29 | 2.23 | 9,390 |
| June 05, 2026 | 2.39 | 2.22 | 2.22 | 2.4 | 2.2 | 10,842 |
| June 04, 2026 | 2.3 | 2.39 | 2.39 | 2.49 | 2.16 | 21,221 |
| June 03, 2026 | 2.51 | 2.26 | 2.26 | 2.58 | 2.26 | 29,825 |
| June 02, 2026 | 2.17 | 2.54 | 2.54 | 2.61 | 2.12 | 108,273 |
| June 01, 2026 | 2.04 | 2.17 | 2.17 | 2.2 | 2.03 | 74,424 |
| May 29, 2026 | 2.16 | 2.02 | 2.02 | 2.26 | 1.98 | 127,360 |
| May 28, 2026 | 2.13 | 2.17 | 2.17 | 2.33 | 2.13 | 33,185 |