Fluent, Inc. (FLNT)
3.09
+0.04
(+1.31%)
USD |
NASDAQ |
Sep 11, 16:00
3.14
+0.05
(+1.62%)
After-Hours: 20:00
Fluent Price : 3.09 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 3.02 | 3.210 | 3.00 | 3.09 | 51773.00 |
| Sep 10, 2026 | 3.03 | 3.220 | 2.95 | 3.05 | 93729.00 |
| Sep 09, 2026 | 3.10 | 3.199 | 2.995 | 3.04 | 75120.00 |
| Sep 08, 2026 | 3.15 | 3.15 | 2.910 | 3.10 | 47799.00 |
| Sep 04, 2026 | 3.04 | 3.17 | 3.01 | 3.15 | 16456.00 |
| Sep 03, 2026 | 3.13 | 3.13 | 3.01 | 3.04 | 29483.00 |
| Sep 02, 2026 | 3.22 | 3.33 | 3.12 | 3.12 | 23772.00 |
| Sep 01, 2026 | 3.41 | 3.455 | 3.18 | 3.23 | 41461.00 |
| Aug 31, 2026 | 3.50 | 3.70 | 3.430 | 3.44 | 13506.00 |
| Aug 28, 2026 | 3.63 | 3.675 | 3.48 | 3.51 | 28341.00 |
| Aug 27, 2026 | 3.82 | 3.99 | 3.64 | 3.70 | 18416.00 |
| Aug 26, 2026 | 4.04 | 4.07 | 3.76 | 3.88 | 18084.00 |
| Aug 25, 2026 | 4.11 | 4.15 | 4.00 | 4.00 | 32239.00 |
| Aug 24, 2026 | 4.18 | 4.19 | 4.11 | 4.17 | 47284.00 |
| 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 |
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. | 23.77 |
| Cardlytics, Inc. | 4.15 |
| Specificity, Inc. | 0.38 |
| TechTarget, Inc. | 3.87 |
Price Related Metrics
| PS Ratio | 0.4672 |
| Price to Book Value | 12.05 |
| Earnings Yield | -24.83% |
| Market Cap | 97.62M |