Fluent, Inc. (FLNT)
4.13
0.00 (0.00%)
USD |
NASDAQ |
Aug 24, 16:00
4.13
0.00 (0.00%)
After-Hours: 20:00
Fluent Price : 4.13 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 4.14 | 4.200 | 4.040 | 4.125 | 110571.0 |
| Aug 20, 2026 | 4.13 | 4.20 | 4.09 | 4.12 | 25857.00 |
| Aug 19, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 41482.00 |
| Aug 18, 2026 | 4.21 | 4.25 | 4.11 | 4.21 | 12717.00 |
| Aug 17, 2026 | 4.09 | 4.25 | 4.03 | 4.15 | 42990.00 |
| Aug 14, 2026 | 4.19 | 4.23 | 4.08 | 4.095 | 17434.00 |
| Aug 13, 2026 | 3.94 | 4.31 | 3.94 | 4.19 | 50302.00 |
| Aug 12, 2026 | 4.08 | 4.145 | 4.01 | 4.09 | 28398.00 |
| Aug 11, 2026 | 4.38 | 4.49 | 4.00 | 4.12 | 78037.00 |
| Aug 10, 2026 | 4.08 | 4.285 | 4.055 | 4.27 | 45354.00 |
| Aug 07, 2026 | 3.69 | 4.36 | 3.69 | 4.04 | 67147.00 |
| Aug 06, 2026 | 3.56 | 3.89 | 3.487 | 3.81 | 66706.00 |
| Aug 05, 2026 | 3.42 | 3.596 | 3.42 | 3.485 | 5884.00 |
| Aug 04, 2026 | 3.50 | 3.64 | 3.45 | 3.49 | 14361.00 |
| Aug 03, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 18922.00 |
| Jul 31, 2026 | 3.43 | 3.48 | 3.41 | 3.41 | 7766.00 |
| Jul 30, 2026 | 3.38 | 3.62 | 3.38 | 3.48 | 9460.00 |
| Jul 29, 2026 | 3.34 | 3.61 | 3.34 | 3.56 | 17034.00 |
| Jul 28, 2026 | 3.33 | 3.49 | 3.33 | 3.435 | 21610.00 |
| Jul 27, 2026 | 3.45 | 3.45 | 3.33 | 3.35 | 20046.00 |
| Jul 24, 2026 | 3.41 | 3.633 | 3.41 | 3.42 | 5162.00 |
| Jul 23, 2026 | 3.465 | 3.480 | 3.405 | 3.41 | 12321.00 |
| Jul 22, 2026 | 3.60 | 3.62 | 3.48 | 3.48 | 7777.00 |
| Jul 21, 2026 | 3.725 | 3.725 | 3.58 | 3.63 | 8890.00 |
| Jul 20, 2026 | 3.64 | 3.781 | 3.64 | 3.66 | 5598.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| MacReport.Net, Inc. | 0.0452 |
| Magnite, Inc. | 23.55 |
| Cardlytics, Inc. | 4.315 |
| Specificity, Inc. | 0.34 |
| TechTarget, Inc. | 3.83 |
Price Related Metrics
| PS Ratio | 0.6245 |
| Price to Book Value | 16.10 |
| Earnings Yield | -18.58% |
| Market Cap | 130.48M |