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 $107.35 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $171.32, while $1000 invested 1 year ago would be worth $1,569.2. This corresponds to total returns of -89.26%, -82.87%, 56.92%, respectively, with annualized returns of -19.99%, -29.72%, 56.92%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 2.35 | 2.16 | 2.16 | 2.38 | 2.14 | 78,950 |
| May 26, 2026 | 2.51 | 2.39 | 2.39 | 2.63 | 2.33 | 87,929 |
| May 22, 2026 | 2.8 | 2.6 | 2.6 | 2.8 | 2.45 | 40,210 |
| May 21, 2026 | 2.81 | 2.71 | 2.71 | 2.82 | 2.71 | 24,495 |
| May 20, 2026 | 2.7 | 2.78 | 2.78 | 2.82 | 2.68 | 6,074 |
| May 19, 2026 | 2.88 | 2.8 | 2.8 | 2.88 | 2.67 | 11,753 |
| May 18, 2026 | 2.74 | 2.79 | 2.79 | 2.79 | 2.68 | 17,423 |
| May 15, 2026 | 2.85 | 2.81 | 2.81 | 3.05 | 2.8 | 19,802 |
| May 14, 2026 | 2.79 | 2.96 | 2.96 | 2.99 | 2.68 | 202,850 |
| May 13, 2026 | 2.79 | 2.62 | 2.62 | 2.8 | 2.51 | 47,212 |
| May 12, 2026 | 2.7 | 2.7 | 2.7 | 2.7 | 2.55 | 24,935 |
| May 11, 2026 | 2.75 | 2.7 | 2.7 | 2.79 | 2.6 | 24,830 |
| May 08, 2026 | 2.78 | 2.78 | 2.78 | 2.87 | 2.75 | 9,797 |
| May 07, 2026 | 2.9 | 2.77 | 2.77 | 2.91 | 2.73 | 15,728 |
| May 06, 2026 | 3.15 | 2.92 | 2.92 | 3.15 | 2.91 | 29,967 |
| May 05, 2026 | 3.06 | 3.05 | 3.05 | 3.11 | 3.01 | 12,085 |
| May 04, 2026 | 3.15 | 3.05 | 3.05 | 3.19 | 3.01 | 23,935 |
| May 01, 2026 | 3.33 | 3.16 | 3.16 | 3.38 | 3.15 | 12,706 |
| April 30, 2026 | 3.28 | 3.19 | 3.19 | 3.36 | 3.19 | 7,598 |
| April 29, 2026 | 3.19 | 3.16 | 3.16 | 3.25 | 3.16 | 6,546 |
| April 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3,729 |
| April 27, 2026 | 3.16 | 3.13 | 3.13 | 3.26 | 3.12 | 7,035 |
| April 24, 2026 | 3.11 | 3.22 | 3.22 | 3.34 | 3.05 | 15,721 |
| April 23, 2026 | 3.37 | 3.08 | 3.08 | 3.42 | 3.05 | 44,323 |
| April 22, 2026 | 3.38 | 3.24 | 3.24 | 3.52 | 3.16 | 19,121 |
| April 21, 2026 | 3.53 | 3.46 | 3.46 | 3.53 | 3.36 | 6,344 |
| April 20, 2026 | 3.56 | 3.44 | 3.44 | 3.61 | 3.36 | 30,348 |
| April 17, 2026 | 3.48 | 3.59 | 3.59 | 3.64 | 3.44 | 11,271 |
| April 16, 2026 | 3.35 | 3.48 | 3.48 | 3.52 | 3.24 | 8,735 |
| April 15, 2026 | 3.1 | 3.32 | 3.32 | 3.42 | 3.1 | 24,873 |
| April 14, 2026 | 3.12 | 3.18 | 3.18 | 3.2 | 3.12 | 5,884 |
| April 13, 2026 | 3.13 | 3.09 | 3.09 | 3.24 | 3.05 | 34,812 |
| April 10, 2026 | 3.1 | 3.17 | 3.17 | 3.19 | 3.07 | 6,783 |
| April 09, 2026 | 3.2 | 3.07 | 3.07 | 3.2 | 3.05 | 29,629 |
| April 08, 2026 | 2.94 | 3.11 | 3.11 | 3.25 | 2.94 | 50,352 |
| April 07, 2026 | 3.26 | 3.04 | 3.04 | 3.26 | 2.95 | 16,470 |
| April 06, 2026 | 3.35 | 3.24 | 3.24 | 3.44 | 3.1 | 38,932 |
| April 02, 2026 | 3.09 | 3.35 | 3.35 | 3.38 | 3.09 | 24,975 |
| April 01, 2026 | 3.28 | 3.26 | 3.26 | 3.32 | 3.13 | 11,975 |
| March 31, 2026 | 3.11 | 3.16 | 3.16 | 3.3 | 3.03 | 47,557 |
| March 30, 2026 | 3.23 | 3.12 | 3.12 | 3.25 | 3.1 | 28,868 |
| March 27, 2026 | 3.41 | 3.23 | 3.23 | 3.53 | 3.2 | 29,308 |
| March 26, 2026 | 3.45 | 3.41 | 3.41 | 3.69 | 3.29 | 51,672 |
| March 25, 2026 | 3.76 | 3.44 | 3.44 | 3.76 | 3.36 | 20,595 |
AD
