Fluent, Inc. - Price History
Monthly price history for FLNT (Fluent, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.57 | $3.57 |
| April 2024 | $3.47 | $3.47 |
| March 2024 | $2.96 | $0.49 |
| February 2024 | $3.28 | $0.55 |
| January 2024 | $3.25 | $0.54 |
| December 2023 | $4.02 | $0.67 |
| November 2023 | $3.10 | $0.52 |
| October 2023 | $2.94 | $0.49 |
| September 2023 | $2.66 | $0.44 |
| August 2023 | $3.86 | $0.64 |
| July 2023 | $3.90 | $0.65 |
| June 2023 | $3.76 | $0.63 |
| May 2023 | $3.73 | $0.62 |
| April 2023 | $4.44 | $0.74 |
| March 2023 | $4.92 | $0.82 |
| February 2023 | $8.64 | $1.44 |
| January 2023 | $8.10 | $1.35 |
| December 2022 | $6.54 | $1.09 |
| November 2022 | $7.74 | $1.29 |
| October 2022 | $7.68 | $1.28 |
| September 2022 | $8.10 | $1.35 |
| August 2022 | $9.60 | $1.60 |
| July 2022 | $6.72 | $1.12 |
| June 2022 | $7.14 | $1.19 |
| May 2022 | $7.74 | $1.29 |
| April 2022 | $8.04 | $1.34 |
| March 2022 | $12.48 | $2.08 |
| February 2022 | $8.52 | $1.42 |
| January 2022 | $9.60 | $1.60 |
| December 2021 | $11.94 | $1.99 |
| November 2021 | $11.16 | $1.86 |
| October 2021 | $14.28 | $2.38 |
| September 2021 | $13.62 | $2.27 |
| August 2021 | $16.32 | $2.72 |
| July 2021 | $14.94 | $2.49 |
| June 2021 | $17.58 | $2.93 |
| May 2021 | $17.34 | $2.89 |
| April 2021 | $22.32 | $3.72 |
| March 2021 | $24.60 | $4.10 |
| February 2021 | $37.98 | $6.33 |
| January 2021 | $32.52 | $5.42 |
| December 2020 | $31.86 | $5.31 |
| November 2020 | $20.64 | $3.44 |
| October 2020 | $15.30 | $2.55 |
| September 2020 | $14.88 | $2.48 |
| August 2020 | $18.60 | $3.10 |
| July 2020 | $10.92 | $1.82 |
| June 2020 | $10.68 | $1.78 |
| May 2020 | $11.97 | $2 |
| April 2020 | $12.06 | $2.01 |
| March 2020 | $7.02 | $1.17 |
| February 2020 | $13.98 | $2.33 |
| January 2020 | $16.26 | $2.71 |
| December 2019 | $15 | $2.50 |
| November 2019 | $9.84 | $1.64 |
| October 2019 | $13.98 | $2.33 |
| September 2019 | $16.41 | $2.74 |
| August 2019 | $17.88 | $2.98 |
| July 2019 | $31.20 | $5.20 |
| June 2019 | $32.28 | $5.38 |
| May 2019 | $29.28 | $4.88 |
| April 2019 | $42.18 | $7.03 |
| March 2019 | $33.72 | $5.62 |
| February 2019 | $30.66 | $5.11 |
| January 2019 | $28.32 | $4.72 |
| December 2018 | $21.60 | $3.60 |
| November 2018 | $21.24 | $3.54 |
| October 2018 | $14.52 | $2.42 |
| September 2018 | $12.90 | $2.15 |
| August 2018 | $14.40 | $2.40 |
| July 2018 | $14.10 | $2.35 |
| June 2018 | $14.70 | $2.45 |
| May 2018 | $16.80 | $2.80 |
| April 2018 | $16.50 | $2.75 |
| March 2018 | $15 | $2.50 |
| February 2018 | $10.98 | $1.94 |
| January 2018 | $15.42 | $2.72 |
| December 2017 | $18.59 | $3.28 |
| November 2017 | $17.96 | $3.17 |
| October 2017 | $19.22 | $3.39 |
| September 2017 | $20.70 | $3.65 |
| August 2017 | $20.70 | $3.65 |
| July 2017 | $18.59 | $3.28 |
| June 2017 | $21.34 | $3.76 |
| May 2017 | $22.81 | $4.02 |
| April 2017 | $22.39 | $3.95 |
| March 2017 | $19.64 | $3.47 |
| February 2017 | $15.42 | $2.72 |
| January 2017 | $16.26 | $2.87 |
| December 2016 | $14.58 | $2.57 |
| November 2016 | $13.94 | $2.46 |
| October 2016 | $16.05 | $2.83 |
| September 2016 | $21.50 | $3.79 |
| August 2016 | $20.53 | $3.62 |
| July 2016 | $21.88 | $3.86 |
| June 2016 | $19.98 | $3.52 |
| May 2016 | $21.50 | $3.79 |
| April 2016 | $22.10 | $3.90 |
| March 2016 | $24.50 | $4.32 |
| February 2016 | $21.97 | $3.88 |
| January 2016 | $20.70 | $3.65 |
| December 2015 | $31.01 | $5.47 |
| November 2015 | $38.02 | $6.71 |
| October 2015 | $27.04 | $4.77 |
| September 2015 | $31.26 | $5.52 |
| August 2015 | $29.57 | $5.22 |
| July 2015 | $42.25 | $7.45 |
| June 2015 | $46.05 | $8.12 |
| May 2015 | $39.42 | $6.95 |
| April 2015 | $27.46 | $4.84 |
| March 2015 | $30.67 | $5.41 |
| February 2015 | $27.46 | $0.97 |
| January 2015 | $24.29 | $0.86 |
| December 2014 | $17.32 | $0.61 |
| November 2014 | $14.58 | $0.51 |
| October 2014 | $13.46 | $0.48 |
| September 2014 | $11.41 | $0.40 |
| August 2014 | $9.93 | $0.35 |
| July 2014 | $13.52 | $0.48 |
| June 2014 | $19.80 | $0.70 |
| May 2014 | $19.44 | $0.69 |
| April 2014 | $16.90 | $0.60 |
| March 2014 | $28.10 | $0.99 |
| February 2014 | $27.67 | $0.98 |
| January 2014 | $25.98 | $0.92 |
| December 2013 | $31.90 | $1.12 |
| November 2013 | $26.19 | $0.92 |
| October 2013 | $28.73 | $1.01 |
| September 2013 | $27.04 | $0.95 |
| August 2013 | $35.49 | $1.25 |
| July 2013 | $21.34 | $0.75 |
| June 2013 | $19.64 | $0.69 |
| May 2013 | $23.45 | $0.83 |
| April 2013 | $24.50 | $0.86 |
| March 2013 | $24.93 | $0.88 |
| February 2013 | $21.12 | $0.74 |
| January 2013 | $22.39 | $0.79 |
| December 2012 | $25.11 | $0.89 |
| November 2012 | $24.72 | $0.87 |
| October 2012 | $29.57 | $1.04 |
| September 2012 | $33.16 | $1.17 |
| August 2012 | $33.16 | $1.17 |
| July 2012 | $27.46 | $0.97 |
| June 2012 | $38.02 | $1.34 |
| May 2012 | $38.66 | $1.36 |
| April 2012 | $40.77 | $1.44 |
| March 2012 | $35.28 | $1.24 |
| February 2012 | $36.97 | $1.30 |
| January 2012 | $25.35 | $0.89 |
| December 2011 | $13.73 | $0.48 |
| November 2011 | $15.21 | $0.54 |
| October 2011 | $25.56 | $0.90 |
| September 2011 | $35.28 | $1.24 |
| August 2011 | $35.49 | $1.25 |
| July 2011 | $39.29 | $1.39 |
| June 2011 | $40.14 | $1.42 |
| May 2011 | $43.30 | $1.53 |
| April 2011 | $45.42 | $1.60 |
| March 2011 | $38.66 | $1.36 |
| February 2011 | $54.08 | $1.91 |
| January 2011 | $64.43 | $2.27 |
| December 2010 | $65.70 | $2.32 |
| November 2010 | $56.61 | $2 |
| October 2010 | $54.50 | $1.92 |
| September 2010 | $54.92 | $1.94 |
| August 2010 | $36.96 | $1.30 |
| July 2010 | $67.11 | $2.37 |
| June 2010 | $64.22 | $2.27 |
| May 2010 | $84.07 | $2.97 |
| April 2010 | $106.68 | $3.76 |
| March 2010 | $99.49 | $3.51 |
| February 2010 | $102.45 | $3.62 |
| January 2010 | $128.64 | $4.54 |
| December 2009 | $154.42 | $5.45 |
| November 2009 | $167.94 | $5.92 |
| October 2009 | $175.33 | $6.19 |
| September 2009 | $166.24 | $5.86 |
| August 2009 | $165.19 | $5.83 |
| July 2009 | $163.71 | $5.78 |
| June 2009 | $162.86 | $5.75 |
| May 2009 | $163.50 | $5.77 |
| April 2009 | $162.23 | $5.72 |
| March 2009 | $158.22 | $5.58 |
| February 2009 | $158.01 | $5.58 |
| January 2009 | $154.20 | $5.44 |
| December 2008 | $152.30 | $5.37 |
| November 2008 | $149.98 | $5.29 |
| October 2008 | $148.92 | $5.25 |
| September 2008 | $151.04 | $5.33 |
| August 2008 | $158.43 | $5.59 |
| July 2008 | $154.84 | $5.46 |
| June 2008 | $154.63 | $5.46 |
| May 2008 | $152.51 | $5.38 |
| April 2008 | $151.88 | $5.36 |
| March 2008 | $151.04 | $5.33 |
| February 2008 | $151.04 | $5.33 |
| January 2008 | $151.25 | $5.34 |
| December 2007 | $152.09 | $5.37 |
FLNT
Price: $3.57
52 week price:
Earnings Per Share: -4.62 USD
P/E Ratio: -0.29
Exchange: NCM
Sector: Communication Services
Industry: Advertising Agencies
Volume: 403700
Market Capitalization: 48.8 million