Fluent, Inc. (FLNT) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +56.7%
- 3M
- +18.8%
- YTD
- +57.3%
- 1Y
- +111.7%
- 3Y
- +0.2%
- 5Y
- -24.7%
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
- +30.4%
FLNT Stock Price Trajectory (2007–2026)
As of July 6, 2026, Fluent, Inc. (FLNT) trades at $3.98, representing a +111.7% return over the past year. The stock has delivered a -75.8% total return over five years (-24.7% 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 45% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers ACMR (+254.9% 1Y), PERI (-14.7% 1Y), and CDLX (-75.2% 1Y), FLNT has underperformed the peer group average. Compare FLNT vs ACMR →
FLNT Historical Price Data · from 2007
Rows 1–50 of 4,657| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 3.95 | 4.00 | 3.88 | 3.98 | 26K | +0.51% |
| 2026-07-01 | 3.78 | 4.15 | 3.66 | 3.96 | 105K | +6.17% |
| 2026-06-30 | 3.70 | 3.73 | 3.62 | 3.73 | 43K | +4.19% |
| 2026-06-29 | 3.30 | 3.72 | 3.30 | 3.58 | 14K | +7.83% |
| 2026-06-26 | 3.20 | 3.33 | 3.06 | 3.32 | 28K | +2.47% |
| 2026-06-25 | 3.42 | 3.42 | 3.24 | 3.24 | 19K | -3.57% |
| 2026-06-24 | 3.32 | 3.45 | 3.31 | 3.36 | 23K | -0.88% |
| 2026-06-23 | 3.24 | 3.39 | 3.23 | 3.39 | 42K | +5.61% |
| 2026-06-22 | 2.96 | 3.31 | 2.89 | 3.21 | 58K | +6.29% |
| 2026-06-18 | 2.94 | 3.06 | 2.84 | 3.02 | 47K | +1.00% |
| 2026-06-17 | 2.91 | 3.18 | 2.60 | 2.99 | 109K | +11.15% |
| 2026-06-16 | 2.60 | 2.75 | 2.54 | 2.69 | 79K | +3.07% |
| 2026-06-15 | 2.66 | 2.81 | 2.51 | 2.61 | 5K | -2.61% |
| 2026-06-12 | 2.33 | 3.45 | 2.33 | 2.68 | 3.41M | +21.82% |
| 2026-06-11 | 2.29 | 2.29 | 2.20 | 2.20 | 2K | -0.90% |
| 2026-06-10 | 2.21 | 2.34 | 2.21 | 2.22 | 11K | +0.91% |
| 2026-06-09 | 2.28 | 2.34 | 2.20 | 2.20 | 9K | -3.93% |
| 2026-06-08 | 2.29 | 2.29 | 2.23 | 2.29 | 9K | +3.15% |
| 2026-06-05 | 2.39 | 2.39 | 2.20 | 2.22 | 11K | -7.11% |
| 2026-06-04 | 2.33 | 2.50 | 2.16 | 2.39 | 20K | +5.75% |
| 2026-06-03 | 2.51 | 2.51 | 2.26 | 2.26 | 30K | -11.02% |
| 2026-06-02 | 2.17 | 2.61 | 2.12 | 2.54 | 108K | +17.05% |
| 2026-06-01 | 2.04 | 2.17 | 2.03 | 2.17 | 74K | +7.43% |
| 2026-05-29 | 2.16 | 2.26 | 1.99 | 2.02 | 127K | -5.16% |
| 2026-05-28 | 2.13 | 2.33 | 2.13 | 2.13 | 33K | -1.39% |
| 2026-05-27 | 2.35 | 2.38 | 2.14 | 2.16 | 79K | -9.62% |
| 2026-05-26 | 2.51 | 2.63 | 2.33 | 2.39 | 88K | -4.78% |
| 2026-05-22 | 2.79 | 2.79 | 2.45 | 2.51 | 39K | -7.38% |
| 2026-05-21 | 2.78 | 2.82 | 2.71 | 2.71 | 24K | -2.34% |
| 2026-05-20 | 2.79 | 2.82 | 2.72 | 2.77 | 6K | -0.89% |
| 2026-05-19 | 2.88 | 2.88 | 2.67 | 2.80 | 12K | +0.36% |
| 2026-05-18 | 2.74 | 2.79 | 2.68 | 2.79 | 17K | -0.71% |
| 2026-05-15 | 2.96 | 3.05 | 2.80 | 2.81 | 20K | -5.07% |
| 2026-05-14 | 2.92 | 2.96 | 2.85 | 2.96 | 203K | +12.98% |
| 2026-05-13 | 2.79 | 2.80 | 2.51 | 2.62 | 41K | -2.96% |
| 2026-05-12 | 2.60 | 2.70 | 2.60 | 2.70 | 25K | 0.00% |
| 2026-05-11 | 2.74 | 2.80 | 2.66 | 2.70 | 25K | -2.88% |
| 2026-05-08 | 2.78 | 2.87 | 2.75 | 2.78 | 10K | +0.36% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +111.7% over the past year, beating its 5-year annualized CAGR of -24.7%. 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 +111.7% 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.