Fluent, Inc. (FLNT) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +43.8%
- 3M
- +0.8%
- YTD
- +51.8%
- 1Y
- +95.9%
- 3Y
- +3.3%
- 5Y
- -24.3%
Loading 10-year price history...
FLNT Historical Performance
FLNT Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +0.0%
- 2008 annual price return
- +1931.7%
- 2009 annual price return
- +1.2%
- 2010 annual price return
- -58.0%
- 2011 annual price return
- -79.8%
- 2012 annual price return
- +83.2%
- 2013 annual price return
- +36.0%
- 2014 annual price return
- -45.0%
- 2015 annual price return
- +83.5%
- 2016 annual price return
- -53.0%
- 2017 annual price return
- +23.9%
- 2018 annual price return
- -22.6%
- 2019 annual price return
- -32.6%
- 2020 annual price return
- +114.1%
- 2021 annual price return
- -62.1%
- 2022 annual price return
- -48.3%
- 2023 annual price return
- -42.2%
- 2024 annual price return
- -38.2%
- 2025 annual price return
- -8.7%
- 2026 annual price return
- +11.9%
FLNT Stock Price Trajectory (2007–2026)
As of November 8, 2026, Fluent, Inc. (FLNT) trades at $3.84, representing a +95.9% return over the past year. The stock has delivered a -75.2% total return over five years (-24.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $276.00 on October 23, 2009. From this peak, FLNT has corrected -98.6%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers ACMR (+44.3% 1Y), PERI (+26.1% 1Y), and CDLX (-84.5% 1Y), FLNT has outperformed the peer group average. Compare FLNT vs ACMR →
FLNT Historical Price Data · from 2007
Rows 1–50 of 4,745| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.63 | 3.99 | 3.49 | 3.84 | 161K | +6.08% |
| 2026-11-05 | 3.43 | 4.04 | 3.25 | 3.62 | 325K | +6.78% |
| 2026-11-04 | 3.44 | 3.58 | 3.10 | 3.39 | 31K | -2.31% |
| 2026-11-03 | 3.40 | 3.67 | 3.35 | 3.47 | 61K | +0.58% |
| 2026-11-02 | 3.50 | 3.61 | 3.11 | 3.45 | 151K | +0.29% |
| 2026-10-30 | 3.19 | 3.78 | 3.13 | 3.44 | 373K | +5.20% |
| 2026-10-29 | 2.92 | 3.29 | 2.91 | 3.27 | 47K | +9.36% |
| 2026-10-28 | 2.82 | 3.02 | 2.75 | 2.99 | 57K | +8.33% |
| 2026-10-27 | 2.74 | 2.87 | 2.74 | 2.76 | 3K | +0.36% |
| 2026-10-26 | 2.80 | 2.80 | 2.72 | 2.75 | 3K | 0.00% |
| 2026-10-23 | 2.70 | 2.80 | 2.63 | 2.75 | 18K | 0.00% |
| 2026-10-22 | 2.79 | 2.79 | 2.74 | 2.75 | 13K | -1.08% |
| 2026-10-21 | 2.75 | 2.78 | 2.72 | 2.78 | 27K | +1.09% |
| 2026-10-20 | 2.75 | 2.75 | 2.75 | 2.75 | 3K | +1.48% |
| 2026-10-19 | 2.68 | 2.79 | 2.68 | 2.71 | 19K | -0.37% |
| 2026-10-16 | 2.73 | 2.78 | 2.60 | 2.72 | 11K | +2.26% |
| 2026-10-15 | 2.56 | 2.78 | 2.20 | 2.66 | 45K | +2.31% |
| 2026-10-14 | 2.69 | 2.87 | 2.52 | 2.60 | 41K | -3.35% |
| 2026-10-13 | 2.81 | 2.84 | 2.65 | 2.69 | 29K | -4.27% |
| 2026-10-12 | 2.80 | 2.93 | 2.76 | 2.81 | 19K | -0.71% |
| 2026-10-09 | 2.85 | 2.89 | 2.79 | 2.83 | 27K | +0.35% |
| 2026-10-08 | 2.77 | 2.85 | 2.73 | 2.82 | 63K | +1.81% |
| 2026-10-07 | 2.66 | 2.96 | 2.63 | 2.77 | 64K | +3.75% |
| 2026-10-06 | 2.79 | 2.79 | 2.63 | 2.67 | 38K | -5.99% |
| 2026-10-05 | 2.91 | 3.05 | 2.83 | 2.84 | 22K | -4.70% |
| 2026-10-02 | 3.08 | 3.16 | 2.76 | 2.98 | 38K | -4.49% |
| 2026-10-01 | 3.17 | 3.18 | 3.02 | 3.12 | 20K | -0.64% |
| 2026-09-30 | 3.14 | 3.20 | 3.01 | 3.14 | 58K | -2.18% |
| 2026-09-29 | 3.15 | 3.23 | 3.10 | 3.21 | 26K | +3.88% |
| 2026-09-28 | 3.08 | 3.39 | 3.02 | 3.09 | 30K | -2.22% |
| 2026-09-25 | 3.50 | 3.50 | 3.16 | 3.16 | 74K | -8.41% |
| 2026-09-24 | 3.37 | 3.48 | 3.37 | 3.45 | 22K | 0.00% |
| 2026-09-23 | 3.45 | 3.49 | 3.29 | 3.45 | 29K | -1.43% |
| 2026-09-22 | 3.50 | 3.55 | 3.44 | 3.50 | 19K | 0.00% |
| 2026-09-21 | 3.63 | 3.63 | 3.31 | 3.50 | 20K | -1.69% |
| 2026-09-18 | 3.56 | 3.63 | 3.50 | 3.56 | 50K | +0.85% |
| 2026-09-17 | 3.41 | 3.63 | 3.36 | 3.53 | 36K | +5.37% |
| 2026-09-16 | 3.34 | 3.40 | 3.26 | 3.35 | 11K | +0.90% |
| 2026-09-15 | 3.26 | 3.40 | 3.16 | 3.32 | 19K | -0.90% |
| 2026-09-14 | 3.03 | 3.45 | 3.01 | 3.35 | 54K | +8.41% |
| 2026-09-11 | 3.02 | 3.21 | 3.00 | 3.09 | 52K | +1.31% |
| 2026-09-10 | 3.03 | 3.22 | 2.95 | 3.05 | 94K | +0.33% |
| 2026-09-09 | 3.10 | 3.20 | 3.00 | 3.04 | 75K | -1.94% |
| 2026-09-08 | 3.15 | 3.15 | 2.91 | 3.10 | 48K | -1.59% |
| 2026-09-04 | 3.04 | 3.17 | 3.01 | 3.15 | 17K | +3.62% |
| 2026-09-03 | 3.13 | 3.13 | 3.01 | 3.04 | 30K | -2.56% |
| 2026-09-02 | 3.22 | 3.33 | 3.12 | 3.12 | 24K | -3.41% |
| 2026-09-01 | 3.41 | 3.46 | 3.18 | 3.23 | 42K | -6.10% |
| 2026-08-31 | 3.50 | 3.70 | 3.43 | 3.44 | 14K | -1.99% |
| 2026-08-28 | 3.63 | 3.68 | 3.48 | 3.51 | 28K | -5.14% |
FLNT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FLNT — Frequently Asked Questions
Quick answers to the most common questions about buying FLNT stock.
How has FLNT stock performed recently?
FLNT returned +95.9% over the past year, beating its 5-year annualized CAGR of -24.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FLNT's all-time high price?
Fluent, Inc. reached $276.00 on 2009-10-23. The 52-week high is $4.49. Current 1-year return of +95.9% places the stock closer to historical peaks.
Where can I download FLNT historical price data?
This page provides FLNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.