Fluent, Inc. (FLNT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FLNT Historical Return
If you invested $1000 in Fluent, Inc. (FLNT) 10 years ago, it would be worth $154.22 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $236.05, while $1000 invested 1 year ago would be worth $1,779.49. This corresponds to total returns of -84.58%, -76.39%, 77.95%, respectively, with annualized returns of -17.04%, -25.07%, 77.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FLNT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.76 | 3.46 | 3.46 | 3.76 | 3.37 | 86,201 |
| November 10, 2026 | 3.62 | 3.72 | 3.72 | 3.9 | 3.61 | 115,936 |
| November 09, 2026 | 3.84 | 3.67 | 3.67 | 4.18 | 3.51 | 132,894 |
| November 06, 2026 | 3.63 | 3.84 | 3.84 | 3.99 | 3.49 | 161,081 |
| November 05, 2026 | 3.43 | 3.62 | 3.62 | 4.04 | 3.25 | 325,065 |
| November 04, 2026 | 3.58 | 3.39 | 3.39 | 3.58 | 3.35 | 30,758 |
| November 03, 2026 | 3.44 | 3.47 | 3.47 | 3.67 | 3.35 | 60,667 |
| November 02, 2026 | 3.61 | 3.45 | 3.45 | 3.61 | 3.11 | 151,155 |
| October 30, 2026 | 3.19 | 3.44 | 3.44 | 3.78 | 3.13 | 373,311 |
| October 29, 2026 | 3.03 | 3.27 | 3.27 | 3.29 | 2.91 | 47,236 |
| October 28, 2026 | 2.81 | 2.99 | 2.99 | 3.02 | 2.75 | 57,040 |
| October 27, 2026 | 2.74 | 2.76 | 2.76 | 2.87 | 2.74 | 2,569 |
| October 26, 2026 | 2.8 | 2.75 | 2.75 | 2.8 | 2.72 | 3,394 |
| October 23, 2026 | 2.7 | 2.75 | 2.75 | 2.8 | 2.63 | 17,617 |
| October 22, 2026 | 2.79 | 2.75 | 2.75 | 2.79 | 2.74 | 13,127 |
| October 21, 2026 | 2.75 | 2.78 | 2.78 | 2.78 | 2.72 | 26,909 |
| 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 |
AD
