Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fluent, Inc. - Common Stock (NQ:FLNT)

3.220 +0.090 (+2.88%)
Streaming Delayed Price Updated: 9:48 AM EST, Feb 20, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 19, 2026 3.150 3.205 3.130 3.130 10,666 -0.08(-2.64%)
Feb 18, 2026 3.250 3.250 3.145 3.215 6,413 +0.15(+5.07%)
Feb 17, 2026 3.040 3.340 3.040 3.060 10,775 -0.06(-1.92%)
Feb 13, 2026 3.280 3.280 3.120 3.120 4,071 -0.00(-0.16%)
Feb 12, 2026 3.050 3.140 3.020 3.125 6,593 +0.06(+1.79%)
Feb 11, 2026 3.220 3.230 2.915 3.070 33,231 -0.19(-5.83%)
Feb 10, 2026 3.320 3.380 3.260 3.260 3,617 -0.10(-2.98%)
Feb 09, 2026 3.570 3.675 3.220 3.360 105,041 -0.29(-7.95%)
Feb 06, 2026 3.500 3.750 3.250 3.650 86,467 +0.18(+5.19%)
Feb 05, 2026 3.660 3.765 3.430 3.470 32,698 -0.30(-7.96%)
Feb 04, 2026 3.840 3.840 3.560 3.770 95,206 -0.03(-0.79%)
Feb 03, 2026 3.930 3.930 3.710 3.800 52,896 -0.05(-1.30%)
Feb 02, 2026 3.750 3.940 3.610 3.850 38,410 +0.07(+1.85%)
Jan 30, 2026 3.740 3.950 3.680 3.780 64,393 -0.04(-1.05%)
Jan 29, 2026 3.720 3.925 3.600 3.820 61,489 +0.05(+1.33%)
Jan 28, 2026 3.980 4.000 3.680 3.770 73,088 -0.16(-4.07%)
Jan 27, 2026 3.850 3.940 3.640 3.930 47,736 +0.08(+2.08%)
Jan 26, 2026 3.880 3.940 3.762 3.850 44,253 +0.03(+0.79%)
Jan 23, 2026 3.480 3.970 3.360 3.820 97,027 +0.36(+10.40%)
Jan 22, 2026 3.260 3.490 3.240 3.460 86,106 +0.27(+8.46%)
Jan 21, 2026 3.000 3.200 2.928 3.190 49,144 +0.16(+5.28%)
Jan 20, 2026 2.940 3.130 2.850 3.030 29,059 +0.07(+2.36%)
Jan 16, 2026 3.000 3.110 2.920 2.960 31,788 -0.05(-1.66%)
Jan 15, 2026 3.130 3.240 3.010 3.010 40,504 -0.17(-5.35%)
Jan 14, 2026 3.310 3.410 3.170 3.180 78,265 -0.06(-1.85%)
Jan 13, 2026 3.200 3.560 3.105 3.240 171,992 +0.17(+5.54%)
Jan 12, 2026 3.160 3.250 3.055 3.070 38,678 -0.08(-2.54%)
Jan 09, 2026 2.930 3.230 2.930 3.150 65,509 +0.22(+7.51%)
Jan 08, 2026 3.230 3.230 2.810 2.930 53,347 -0.28(-8.72%)
Jan 07, 2026 2.888 3.280 2.888 3.210 127,770 +0.28(+9.56%)
Jan 06, 2026 2.600 2.970 2.570 2.930 136,103 +0.29(+10.98%)
Jan 05, 2026 2.560 2.720 2.550 2.640 36,139 +0.11(+4.35%)
Jan 02, 2026 2.400 2.592 2.400 2.530 47,440 +0.13(+5.42%)
Dec 31, 2025 2.400 2.435 2.200 2.400 34,491 +0.00(+0.00%)
Dec 30, 2025 2.540 2.550 2.350 2.400 29,842 -0.14(-5.51%)
Dec 29, 2025 2.490 2.650 2.440 2.540 77,802 +0.01(+0.40%)
Dec 26, 2025 2.450 2.700 2.390 2.530 45,577 +0.06(+2.43%)
Dec 24, 2025 2.740 2.770 2.320 2.470 109,693 -0.28(-10.18%)
Dec 23, 2025 2.300 2.760 2.270 2.750 114,295 +0.38(+16.03%)
Dec 22, 2025 1.960 2.370 1.950 2.370 126,363 +0.34(+16.75%)
Dec 19, 2025 2.030 2.130 1.940 2.030 192,706 -0.06(-2.87%)
Dec 18, 2025 2.000 2.200 2.000 2.090 18,882 +0.09(+4.50%)
Dec 17, 2025 2.060 2.095 1.989 2.000 55,657 -0.06(-2.91%)
Dec 16, 2025 2.150 2.220 2.001 2.060 51,664 -0.07(-3.29%)
Dec 15, 2025 2.170 2.250 2.120 2.130 24,158 -0.08(-3.62%)
Dec 12, 2025 2.200 2.330 2.200 2.210 27,838 +0.04(+1.84%)
Dec 11, 2025 2.080 2.240 2.080 2.170 28,830 +0.06(+2.84%)
Dec 10, 2025 2.240 2.240 2.020 2.110 52,743 -0.08(-3.65%)
Dec 09, 2025 2.040 2.250 2.040 2.190 56,286 +0.10(+4.78%)
Dec 08, 2025 1.920 2.110 1.850 2.090 58,304 +0.21(+11.17%)
Dec 05, 2025 1.910 1.910 1.880 1.880 20,424 -0.03(-1.57%)
Dec 04, 2025 1.850 1.910 1.850 1.910 11,454 +0.01(+0.53%)
Dec 03, 2025 1.830 1.930 1.830 1.900 14,892 +0.03(+1.60%)
Dec 02, 2025 1.770 1.920 1.760 1.870 35,164 +0.11(+6.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.