If you invested $1000 in Fluent, Inc. (FLNT) 10 years ago, it would be worth $127.31 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $198.41, while $1000 invested 1 year ago would be worth $1,206.14. This corresponds to total returns of -87.27%, -80.16%, 20.61%, respectively, with annualized returns of -18.62%, -27.62%, 20.61%.
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 |
|---|---|---|---|---|---|---|
| October 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3,220 |
| October 19, 2026 | 2.68 | 2.71 | 2.71 | 2.79 | 2.68 | 19,287 |
| October 16, 2026 | 2.73 | 2.72 | 2.72 | 2.78 | 2.6 | 10,923 |
| October 15, 2026 | 2.56 | 2.66 | 2.66 | 2.78 | 2.2 | 45,162 |
| October 14, 2026 | 2.69 | 2.6 | 2.6 | 2.87 | 2.52 | 40,605 |
| October 13, 2026 | 2.81 | 2.69 | 2.69 | 2.84 | 2.65 | 28,470 |
| October 12, 2026 | 2.8 | 2.81 | 2.81 | 2.93 | 2.76 | 19,156 |
| October 09, 2026 | 2.81 | 2.83 | 2.83 | 2.89 | 2.78 | 26,617 |
| October 08, 2026 | 2.77 | 2.82 | 2.82 | 2.85 | 2.73 | 62,589 |
| October 07, 2026 | 2.71 | 2.77 | 2.77 | 2.88 | 2.67 | 63,413 |
| October 06, 2026 | 2.79 | 2.67 | 2.67 | 2.79 | 2.63 | 37,786 |
| October 05, 2026 | 2.91 | 2.84 | 2.84 | 3.05 | 2.83 | 21,928 |
| October 02, 2026 | 3.08 | 2.98 | 2.98 | 3.16 | 2.76 | 37,882 |
| October 01, 2026 | 3.17 | 3.12 | 3.12 | 3.18 | 3.02 | 20,436 |
| 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 |