Fluent, Inc. (FLNT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FLNT Historical Performance
Short-Term Returns
FLNT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Fluent, Inc. (FLNT) trades at $2.77, representing a +19.9% return over the past year. The stock has delivered a -86.6% total return over five years (-33.1% 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 -99.0%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers ACMR (+195.6% 1Y), PERI (+16.9% 1Y), and CDLX (-63.8% 1Y), FLNT has underperformed the peer group average. Compare FLNT vs ACMR →
FLNT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.90 | 2.91 | 2.73 | 2.77 | 16K | -5.14% |
| 2026-05-06 | 3.15 | 3.15 | 2.91 | 2.92 | 28K | -4.26% |
| 2026-05-05 | 3.06 | 3.15 | 3.05 | 3.05 | 12K | 0.00% |
| 2026-05-04 | 3.15 | 3.19 | 3.01 | 3.05 | 24K | -3.48% |
| 2026-05-01 | 3.33 | 3.38 | 3.15 | 3.16 | 13K | -0.94% |
| 2026-04-30 | 3.28 | 3.36 | 3.17 | 3.19 | 7K | +0.95% |
| 2026-04-29 | 3.19 | 3.25 | 3.16 | 3.16 | 6K | -2.68% |
| 2026-04-28 | 3.25 | 3.25 | 3.08 | 3.25 | 4K | +3.74% |
| 2026-04-27 | 3.16 | 3.26 | 3.12 | 3.13 | 7K | -2.80% |
| 2026-04-24 | 3.34 | 3.34 | 3.05 | 3.22 | 16K | +4.55% |
| 2026-04-23 | 3.37 | 3.37 | 3.05 | 3.08 | 44K | -4.94% |
| 2026-04-22 | 3.38 | 3.52 | 3.15 | 3.24 | 19K | -6.36% |
| 2026-04-21 | 3.53 | 3.53 | 3.36 | 3.46 | 6K | +0.58% |
| 2026-04-20 | 3.50 | 3.61 | 3.34 | 3.44 | 30K | -4.18% |
| 2026-04-17 | 3.48 | 3.64 | 3.44 | 3.59 | 11K | +3.16% |
| 2026-04-16 | 3.35 | 3.54 | 3.24 | 3.48 | 9K | +4.82% |
| 2026-04-15 | 3.42 | 3.42 | 3.10 | 3.32 | 25K | +4.40% |
| 2026-04-14 | 3.12 | 3.20 | 3.12 | 3.18 | 6K | +2.91% |
| 2026-04-13 | 3.21 | 3.23 | 3.09 | 3.09 | 35K | -2.52% |
| 2026-04-10 | 3.10 | 3.19 | 3.07 | 3.17 | 7K | +3.26% |
| 2026-04-09 | 3.07 | 3.20 | 3.05 | 3.07 | 29K | -1.29% |
| 2026-04-08 | 2.94 | 3.24 | 2.94 | 3.11 | 50K | +2.30% |
| 2026-04-07 | 3.26 | 3.26 | 2.99 | 3.04 | 16K | -7.88% |
| 2026-04-06 | 3.35 | 3.44 | 3.10 | 3.30 | 38K | -1.49% |
| 2026-04-02 | 3.09 | 3.38 | 3.09 | 3.35 | 25K | +2.76% |
| 2026-04-01 | 3.32 | 3.32 | 3.13 | 3.26 | 12K | -0.46% |
| 2026-03-31 | 3.19 | 3.32 | 3.11 | 3.27 | 47K | +4.97% |
| 2026-03-30 | 3.23 | 3.25 | 3.07 | 3.12 | 29K | -3.41% |
| 2026-03-27 | 3.41 | 3.53 | 3.20 | 3.23 | 29K | -5.28% |
| 2026-03-26 | 3.69 | 3.69 | 3.29 | 3.41 | 52K | -0.87% |
See FLNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FLNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FLNT vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonFLNT — Frequently Asked Questions
Quick answers to the most common questions about buying FLNT stock.
How has FLNT stock performed recently?
FLNT returned +19.9% over the past year, beating its 5-year annualized CAGR of -33.1%. 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 $4.15. Current 1-year return of +19.9% 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 2011-2026, downloadable in CSV format.