Fluent Inc Stock Price History

FLNT Stock  USD 2.24  0.05  2.28%   
Below is the normalized historical share price chart for Fluent Inc extending back to December 27, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Fluent stands at 2.24, as last reported on the 19th of July, with the highest price reaching 2.37 and the lowest price hitting 2.14 during the day.
IPO Date
27th of December 2007
200 Day MA
2.5651
50 Day MA
2.0248
Beta
1.568
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Fluent Stock, it is important to understand the factors that can impact its price. Currently, Fluent Inc is very risky. Fluent Inc secures Sharpe Ratio (or Efficiency) of 0.0382, which denotes the company had a 0.0382 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Fluent Inc, which you can use to evaluate the volatility of the firm. Please confirm Fluent's Coefficient Of Variation of 4026.27, downside deviation of 5.39, and Mean Deviation of 3.74 to check if the risk estimate we provide is consistent with the expected return of 0.19%.
Fluent Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0382

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsFLNT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.98
  actual daily
44
56% of assets are more volatile

Expected Return

 0.19
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average Fluent is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Fluent by adding it to a well-diversified portfolio.
Price Book
2.0424
Enterprise Value Ebitda
(3.92)
Price Sales
0.1896
Shares Float
7.8 M
Wall Street Target Price
3

Fluent Stock Price History Chart

There are several ways to analyze Fluent Stock price data. The simplest method is using a basic Fluent candlestick price chart, which shows Fluent price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 24, 20252.66
Lowest PriceMay 23, 20251.56

Fluent July 19, 2025 Stock Price Synopsis

Various analyses of Fluent's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Fluent Stock. It can be used to describe the percentage change in the price of Fluent from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Fluent Stock.
Fluent Price Daily Balance Of Power 0.22 
Fluent Accumulation Distribution 1,529 
Fluent Price Action Indicator 0.01 
Fluent Price Rate Of Daily Change 1.02 

Fluent July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Fluent Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Fluent intraday prices and daily technical indicators to check the level of noise trading in Fluent Stock and then apply it to test your longer-term investment strategies against Fluent.

Fluent Stock Price History Data

The price series of Fluent for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 1.1 with a coefficient of variation of 12.71. Under current investment horizon, the daily prices are spread out with arithmetic mean of 2.1. The median price for the last 90 days is 2.12. The company completed 1:6 stock split on 12th of April 2024.
OpenHighLowCloseVolume
07/18/2025 2.14  2.37  2.14  2.24  15,756 
07/17/2025
 2.22  2.35  2.12  2.19  17,831 
07/16/2025
 2.10  2.35  2.03  2.25  12,082 
07/15/2025
 2.13  2.25  2.13  2.21  4,864 
07/14/2025
 2.25  2.27  2.10  2.18  29,191 
07/11/2025
 2.17  2.32  2.17  2.28  2,064 
07/10/2025
 1.97  2.20  1.97  2.15  11,753 
07/09/2025
 1.97  2.13  1.97  2.00  3,152 
07/08/2025
 2.09  2.13  1.93  2.01  4,357 
07/07/2025
 2.03  2.10  1.97  1.99  9,206 
07/03/2025
 1.93  2.07  1.93  2.02  11,742 
07/02/2025
 1.94  1.95  1.88  1.88  1,502 
07/01/2025
 2.05  2.05  1.94  2.05  15,635 
06/30/2025
 2.02  2.10  1.85  2.00  23,773 
06/27/2025
 1.94  2.05  1.93  2.05  17,189 
06/26/2025
 1.81  1.95  1.81  1.94  19,855 
06/25/2025
 1.81  1.87  1.81  1.83  9,157 
06/24/2025 1.81  1.87  1.80  1.87  12,880 
06/23/2025 1.83  1.90  1.80  1.88  12,689 
06/20/2025
 1.89  1.94  1.81  1.81  12,464 
06/18/2025 1.84  1.90  1.82  1.89  4,043 
06/17/2025
 1.85  1.90  1.80  1.85  5,924 
06/16/2025
 1.80  1.80  1.78  1.80  16,142 
06/13/2025
 1.84  1.87  1.80  1.80  10,217 
06/12/2025
 1.90  1.90  1.80  1.88  2,660 
06/11/2025
 1.80  1.89  1.80  1.86  23,366 
06/10/2025 1.88  1.88  1.80  1.83  51,322 
06/09/2025
 1.87  1.93  1.85  1.90  14,279 
06/06/2025 1.80  2.02  1.75  1.94  12,999 
06/05/2025
 1.86  1.98  1.86  1.98  4,559 
06/04/2025
 1.91  2.00  1.88  1.88  12,123 
06/03/2025
 1.80  1.92  1.80  1.90  26,725 
06/02/2025
 1.77  1.81  1.75  1.80  9,254 
05/30/2025 1.76  1.85  1.76  1.80  17,296 
05/29/2025 1.70  1.82  1.69  1.80  4,808 
05/28/2025
 1.67  1.75  1.62  1.75  30,781 
05/27/2025
 1.54  1.77  1.54  1.67  12,347 
05/23/2025
 1.65  1.69  1.53  1.56  41,438 
05/22/2025
 1.95  1.95  1.50  1.68  118,735 
05/21/2025 2.10  2.12  1.98  1.99  14,963 
05/20/2025
 2.14  2.15  2.05  2.15  29,812 
05/19/2025 2.42  2.42  2.11  2.12  29,889 
05/16/2025 2.36  2.69  2.20  2.40  47,970 
05/15/2025 2.35  2.50  2.35  2.42  16,510 
05/14/2025
 2.55  2.64  2.35  2.35  8,956 
05/13/2025
 2.54  2.62  2.36  2.41  11,723 
05/12/2025
 2.35  2.68  2.34  2.42  87,532 
05/09/2025
 2.36  2.48  2.31  2.34  4,573 
05/08/2025 2.42  2.65  2.25  2.42  21,179 
05/07/2025
 2.34  2.58  2.21  2.31  21,452 
05/06/2025
 2.19  2.50  2.19  2.31  12,630 
05/05/2025
 2.46  2.70  2.15  2.22  64,081 
05/02/2025
 2.44  2.48  2.37  2.43  3,775 
05/01/2025
 2.34  2.46  2.23  2.44  8,718 
04/30/2025
 2.60  2.60  2.32  2.47  2,760 
04/29/2025
 2.59  2.66  2.48  2.66  12,682 
04/28/2025
 2.55  2.60  2.53  2.60  6,360 
04/25/2025
 2.44  2.66  2.22  2.66  15,469 
04/24/2025
 2.49  2.66  2.41  2.66  19,394 
04/23/2025
 2.30  2.44  2.25  2.44  31,375 
04/22/2025
 2.17  2.17  2.17  2.17  786.00 

About Fluent Stock history

Fluent investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Fluent is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Fluent Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Fluent stock prices may prove useful in developing a viable investing in Fluent
Fluent, Inc. provides data-driven digital marketing services primarily in the United States. The company also delivers data and performance-based marketing executions to approximately 500 consumer brands, direct marketers, and agencies across a range of industries, including financial products and services, media and entertainment, health and wellness, retail and consumer, and staffing and recruitment. Fluent operates under Advertising Agencies classification in the United States and is traded on NASDAQ Exchange. It employs 261 people.

Fluent Stock Technical Analysis

Fluent technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Fluent technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Fluent trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Volatility Analysis Now

   

Volatility Analysis

Get historical volatility and risk analysis based on latest market data
All  Next Launch Module

Fluent Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Fluent's price direction in advance. Along with the technical and fundamental analysis of Fluent Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Fluent to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Fluent Stock Analysis

When running Fluent's price analysis, check to measure Fluent's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Fluent is operating at the current time. Most of Fluent's value examination focuses on studying past and present price action to predict the probability of Fluent's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Fluent's price. Additionally, you may evaluate how the addition of Fluent to your portfolios can decrease your overall portfolio volatility.