MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLNT — Fluent, Inc. Common Stock
NasdaqFluent, Inc. Common Stock
$2.98
-0.14(-4.49%)
- O
- 3.08
- H
- 3.16
- L
- 2.76
- V
- 37.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.98
Period Return+37.33%
Period High$4.49
Period Low$1.50
Avg Daily Volume155.8K
Total Trading Days365
FLNT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.08 | $3.16 | $2.76 | $2.98 | $-0.14 | -4.49% | 37,854 | $3.03 | $2.76 $3.16 |
| Oct 1, 2026 | $3.17 | $3.18 | $3.02 | $3.12 | $-0.02 | -0.48% | 20,438 | $3.11 | $3.02 $3.18 |
| Sep 30, 2026 | $3.14 | $3.20 | $3.01 | $3.14 | $-0.08 | -2.34% | 58,450 | $3.10 | $3.01 $3.20 |
| Sep 29, 2026 | $3.15 | $3.23 | $3.10 | $3.21 | +$0.13 | +4.05% | 26,428 | $3.16 | $3.10 $3.23 |
| Sep 28, 2026 | $3.08 | $3.39 | $3.02 | $3.09 | $-0.08 | -2.37% | 29,702 | $3.14 | $3.02 $3.39 |
| Sep 25, 2026 | $3.50 | $3.50 | $3.16 | $3.16 | $-0.29 | -8.41% | 74,243 | $3.40 | $3.16 $3.50 |
| Sep 24, 2026 | $3.37 | $3.48 | $3.37 | $3.45 | +$0.00 | +0.00% | 21,675 | $3.45 | $3.37 $3.48 |
| Sep 23, 2026 | $3.45 | $3.49 | $3.29 | $3.45 | $-0.05 | -1.43% | 28,716 | $3.41 | $3.29 $3.49 |
| Sep 22, 2026 | $3.50 | $3.55 | $3.44 | $3.50 | +$0.00 | +0.00% | 18,690 | $3.49 | $3.44 $3.55 |
| Sep 21, 2026 | $3.63 | $3.63 | $3.31 | $3.50 | $-0.06 | -1.69% | 20,204 | $3.49 | $3.31 $3.63 |
| Sep 18, 2026 | $3.56 | $3.63 | $3.50 | $3.56 | +$0.03 | +0.85% | 49,722 | $3.56 | $3.50 $3.63 |
| Sep 17, 2026 | $3.41 | $3.63 | $3.36 | $3.53 | +$0.18 | +5.37% | 36,057 | $3.48 | $3.36 $3.63 |
| Sep 16, 2026 | $3.34 | $3.40 | $3.26 | $3.35 | +$0.03 | +0.90% | 11,346 | $3.34 | $3.26 $3.40 |
| Sep 15, 2026 | $3.26 | $3.40 | $3.16 | $3.32 | $-0.03 | -0.90% | 18,844 | $3.24 | $3.16 $3.40 |
| Sep 14, 2026 | $3.03 | $3.45 | $3.01 | $3.35 | +$0.26 | +8.41% | 53,515 | $3.28 | $3.01 $3.45 |
| Sep 11, 2026 | $3.02 | $3.21 | $3.00 | $3.09 | +$0.04 | +1.31% | 51,773 | $3.04 | $3.00 $3.21 |
| Sep 10, 2026 | $3.03 | $3.22 | $2.95 | $3.05 | +$0.01 | +0.33% | 93,730 | $3.02 | $2.95 $3.22 |
| Sep 9, 2026 | $3.10 | $3.20 | $3.00 | $3.04 | $-0.06 | -1.94% | 75,120 | $3.09 | $3.00 $3.20 |
| Sep 8, 2026 | $3.15 | $3.15 | $2.91 | $3.10 | $-0.05 | -1.59% | 47,799 | $3.03 | $2.91 $3.15 |
| Sep 4, 2026 | $3.04 | $3.17 | $3.01 | $3.15 | +$0.11 | +3.62% | 16,456 | $3.08 | $3.01 $3.17 |
| Sep 3, 2026 | $3.13 | $3.13 | $3.01 | $3.04 | $-0.08 | -2.56% | 29,483 | $3.06 | $3.01 $3.13 |
| Sep 2, 2026 | $3.22 | $3.33 | $3.12 | $3.12 | $-0.11 | -3.41% | 23,643 | $3.21 | $3.12 $3.33 |
| Sep 1, 2026 | $3.41 | $3.46 | $3.18 | $3.23 | $-0.21 | -6.10% | 41,461 | $3.30 | $3.18 $3.46 |
| Aug 31, 2026 | $3.50 | $3.70 | $3.43 | $3.44 | $-0.07 | -1.99% | 13,506 | $3.48 | $3.43 $3.70 |
| Aug 28, 2026 | $3.63 | $3.68 | $3.48 | $3.51 | $-0.19 | -5.14% | 28,341 | $3.57 | $3.48 $3.68 |
| Aug 27, 2026 | $3.82 | $3.99 | $3.64 | $3.70 | $-0.18 | -4.64% | 18,416 | $3.74 | $3.64 $3.99 |
| Aug 26, 2026 | $4.04 | $4.07 | $3.76 | $3.88 | $-0.12 | -3.00% | 18,085 | $3.87 | $3.76 $4.07 |
| Aug 25, 2026 | $4.11 | $4.15 | $4.00 | $4.00 | $-0.17 | -4.08% | 32,239 | $4.10 | $4.00 $4.15 |
| Aug 24, 2026 | $4.18 | $4.19 | $4.11 | $4.17 | +$0.05 | +1.09% | 47,284 | $4.15 | $4.11 $4.19 |
| Aug 21, 2026 | $4.14 | $4.20 | $4.04 | $4.13 | +$0.01 | +0.12% | 110,571 | $4.08 | $4.04 $4.20 |