FLUENT, INC - 17 Year Stock Price History | FLNT

Historical daily share price chart and data for FLUENT, INC since 2007 adjusted for splits and dividends. The latest closing stock price for FLUENT, INC as of November 19, 2024 is 3.10.
  • The all-time high FLUENT, INC stock closing price was 44.75 on October 22, 2009.
  • The FLUENT, INC 52-week high stock price is 4.30, which is 38.7% above the current share price.
  • The FLUENT, INC 52-week low stock price is 0.39, which is 87.4% below the current share price.
  • The average FLUENT, INC stock price for the last 52 weeks is 2.20.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
FLUENT, INC Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 2.3754 0.6800 4.2300 0.4497 3.1000 362.69%
2023 0.7863 1.1600 1.7100 0.4333 0.6700 -38.53%
2022 1.4303 2.1100 2.2900 0.9700 1.0900 -45.23%
2021 3.4327 5.2500 7.8100 1.7100 1.9900 -62.52%
2020 2.4628 2.4800 5.8800 1.0900 5.3100 112.40%
2019 4.2401 3.7100 7.3600 1.3100 2.5000 -30.56%
2018 2.9127 4.6500 5.4500 2.0000 3.6000 -18.18%
2017 4.5373 3.5500 5.8500 3.4000 4.4000 27.54%
2016 4.7318 7.3400 7.3400 2.9500 3.4500 -53.00%
2015 7.3733 4.0000 12.5700 3.9750 7.3400 79.02%
2014 4.3958 7.4500 7.4500 2.3500 4.1000 -45.70%
2013 6.0525 5.5505 9.3000 4.0000 7.5500 27.02%
2012 7.2076 3.2450 9.9500 2.5000 5.9440 82.89%
2011 9.1196 16.0500 17.4500 2.4500 3.2500 -79.10%
2010 18.9629 37.0000 37.0000 8.5000 15.5500 -57.46%
2009 38.7432 36.0500 44.7500 36.0500 36.5500 1.39%
2008 35.9718 35.5000 37.5000 33.7500 36.0500 0.14%
Sector Industry Market Cap Revenue
Business Services Advertising and Marketing Services $0.052B $0.298B
Fluent Inc. provides data-driven performance marketing services. The company is the trusted acquisition partner for both established and growing brands. It creates marketing programs which deliver better digital advertising experiences for consumers and measurable results for advertisers. Fluent Inc., formerly known as COGINT INC, is headquartered in New York City.
Stock Name Country Market Cap PE Ratio
Omnicom Group (OMC) United States $19.129B 12.49
LY (YAHOY) Japan $18.768B 27.63
WPP (WPP) United Kingdom $11.713B 0.00
Interpublic Group Of (IPG) United States $10.304B 9.71
JC Decaux SA (JCDXF) France $3.187B 0.00
Stagwell (STGW) United States $1.963B 24.87
Integral Ad Science Holding (IAS) United States $1.731B 53.20
Clear Channel Outdoor Holdings (CCO) United States $0.763B 0.00
Gannett (GCI) United States $0.731B 0.00
National CineMedia (NCMI) United States $0.642B 0.00
Nexxen (NEXN) Israel $0.586B 33.88
Gambling Group (GAMB) Jersey $0.466B 15.08
System1 (SST) United States $0.089B 0.00
Mobiquity Technologies (MOBQ) United States $0.063B 0.00
Star Fashion Culture Holdings (STFS) China $0.052B 0.00
Harte Hanks (HHS) United States $0.044B 6.71
Thumzup Media (TZUP) $0.032B 0.00
QMMM Holdings (QMMM) Hong Kong, SAR China $0.022B 0.00
Direct Digital Holdings (DRCT) United States $0.021B 0.00
Stran (SWAG) United States $0.021B 0.00
Abits Group (ABTS) Hong Kong, SAR China $0.020B 0.00
LQR House (LQR) United States $0.009B 0.00
Lendway (LDWY) United States $0.007B 0.00
Marin Software (MRIN) United States $0.006B 0.00
Pop Culture Group (CPOP) China $0.005B 0.00
ZW Data Action Technologies (CNET) China $0.003B 0.00
Haoxi Health Technology (HAO) China $0.003B 0.00
Baosheng Medias (BAOS) China $0.003B 0.00
Banzai (BNZI) United States $0.002B 0.00
X3 Holdings (XTKG) Singapore $0.000B 0.00
Illumin Holdings (ILLM) Canada $0.000B 0.00