Fluent, Inc.
FLNTNASDAQCommunication Services● Active
$2.22
$-0.24(-9.57%)
Market Cap$43362163
P/E Ratio—
52W High$4.15
52W Low$1.7
Fluent, Inc.（FLNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flnt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$19.08
Jun 14, 2021
-88.4% from here
5-Year Low5Y
$1.50
May 22, 2025
+48.0% from low
IPO Priceadj.
$10.80
Dec 28, 2007
-79.4% since IPO
1 Year Ago
$1.90
Jun 9, 2025
+16.8% in 1Y
5 Years Ago
$18.30
Jun 8, 2021
-87.9% in 5Y
10 Years Ago
$27.66
Jun 8, 2016
-92.0% in 10Y
Historical Price Data · FLNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.39 | $2.40 | $2.20 | $2.22 | $2.22 | 11K | -7.11% |
| Jun 4, 2026 | $2.30 | $2.49 | $2.16 | $2.39 | $2.39 | 21K | +3.91% |
| Jun 3, 2026 | $2.51 | $2.58 | $2.26 | $2.26 | $2.26 | 30K | -9.96% |
| Jun 2, 2026 | $2.17 | $2.61 | $2.12 | $2.54 | $2.54 | 108K | +17.05% |
| Jun 1, 2026 | $2.04 | $2.20 | $2.03 | $2.17 | $2.17 | 75K | +6.37% |
| May 29, 2026 | $2.16 | $2.26 | $1.98 | $2.02 | $2.02 | 130K | -6.48% |
| May 28, 2026 | $2.13 | $2.33 | $2.13 | $2.17 | $2.17 | 33K | +1.88% |
| May 27, 2026 | $2.35 | $2.38 | $2.14 | $2.16 | $2.16 | 79K | -8.09% |
| May 26, 2026 | $2.51 | $2.63 | $2.33 | $2.39 | $2.39 | 88K | -4.78% |
| May 22, 2026 | $2.80 | $2.80 | $2.45 | $2.60 | $2.60 | 40K | -7.14% |
| May 21, 2026 | $2.81 | $2.82 | $2.71 | $2.71 | $2.71 | 25K | -3.56% |
| May 20, 2026 | $2.70 | $2.82 | $2.68 | $2.78 | $2.78 | 6K | +2.96% |
| May 19, 2026 | $2.88 | $2.88 | $2.67 | $2.80 | $2.80 | 12K | -2.78% |
| May 18, 2026 | $2.74 | $2.79 | $2.68 | $2.79 | $2.79 | 18K | +1.82% |
| May 15, 2026 | $2.85 | $3.05 | $2.80 | $2.81 | $2.81 | 20K | -1.40% |
| May 14, 2026 | $2.79 | $2.99 | $2.68 | $2.96 | $2.96 | 203K | +6.09% |
| May 13, 2026 | $2.79 | $2.80 | $2.51 | $2.62 | $2.62 | 48K | -6.09% |
| May 12, 2026 | $2.70 | $2.70 | $2.55 | $2.70 | $2.70 | 25K | +0.00% |
| May 11, 2026 | $2.75 | $2.79 | $2.60 | $2.70 | $2.70 | 25K | -1.82% |
| May 8, 2026 | $2.78 | $2.87 | $2.75 | $2.78 | $2.78 | 10K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FLNT
Jan 1 → Dec 31 · 6 years2026-7.5%$2.40 → $2.22
-7.5%
2025-5.9%$2.55 → $2.40
-5.9%
2024-35.1%$3.88 → $2.52
-35.1%
2023-39.1%$6.60 → $4.02
-39.1%
2022-46.3%$12.18 → $6.54
-46.3%
2021-34.5%$18.24 → $11.94
-34.5%
Best Year2025 · -5.9%
Worst Year2022 · -46.3%
Positive Years0 / 6
Avg Annual Return-28.1%
6Y Total Return-87.8%
6Y CAGR~-29.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in FLNT?
If you invested $1,000 in FLNT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$80
Total Return-92.0%
CAGR~-22.3% / yr
Profit$-920
Based on Jun 8, 2016 · $27.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fluent, Inc.（FLNT）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLNT 历史股价FMP 日线复权 OHLCV