No.1
Disclosure
2026/10/06 05:30
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）
FLNT Fluent, Inc.US-listed
1 post
Fluent, Inc. (FLNT) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Fluent, Inc. (FLNT) Stock Price History
Fluent, Inc. closed at $3.84 on Nov 6, 2026, +43.8% over 1 month, +97.9% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$3.84Nov 6
1-Month Low$2.60Oct 14
1-Week Change+11.6%vs Oct 30
1-Month Change+43.8%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,438 today (+43.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +43.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $3.84 | +0.22 | +6.08% |
| Nov 5 (Thu) | $3.62 | +0.23 | +6.78% |
| Nov 4 (Wed) | $3.39 | −0.08 | −2.31% |
| Nov 3 (Tue) | $3.47 | +0.02 | +0.58% |
| Nov 2 (Mon) | $3.45 | +0.01 | +0.29% |
| Oct 30 (Fri) | $3.44 | +0.17 | +5.20% |
| Oct 29 (Thu) | $3.27 | +0.28 | +9.36% |
| Oct 28 (Wed) | $2.99 | +0.23 | +8.33% |
| Oct 27 (Tue) | $2.76 | +0.01 | +0.36% |
| Oct 26 (Mon) | $2.75 | +0.00 | +0.00% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$4.27Aug 10
3-Month Low$2.60Oct 14
1-Month Change+43.8%vs Oct 6
3-Month Change+0.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,008 today (+0.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +0.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $3.84 | +0.22 | +6.08% |
| Nov 5 (Thu) | $3.62 | +0.23 | +6.78% |
| Nov 4 (Wed) | $3.39 | −0.08 | −2.31% |
| Nov 3 (Tue) | $3.47 | +0.02 | +0.58% |
| Nov 2 (Mon) | $3.45 | +0.01 | +0.29% |
| Oct 30 (Fri) | $3.44 | +0.17 | +5.20% |
| Oct 29 (Thu) | $3.27 | +0.28 | +9.36% |
| Oct 28 (Wed) | $2.99 | +0.23 | +8.33% |
| Oct 27 (Tue) | $2.76 | +0.01 | +0.36% |
| Oct 26 (Mon) | $2.75 | +0.00 | +0.00% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$4.27Aug 10
6-Month Low$2.02May 29
3-Month Change+0.8%vs Aug 6
6-Month Change+31.5%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,315 today (+31.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +31.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $3.84 | +11.6% |
| Oct 2026 | $3.44 | +9.6% |
| Sep 2026 | $3.14 | −8.7% |
| Aug 2026 | $3.44 | +0.9% |
| Jul 2026 | $3.41 | −8.6% |
| Jun 2026 | $3.73 | +84.7% |
| May 2026 | $2.02 | −38.2% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$4.27Aug 10
52-Week Low$1.72Nov 24
Year to Date+60.0%vs Dec 31
From 52-Week High−10.1%Aug 10
If you had invested $1,000 1 year ago, it would be worth $1,979 today (+97.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +97.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $3.84 | +11.6% |
| Oct 2026 | $3.44 | +9.6% |
| Sep 2026 | $3.14 | −8.7% |
| Aug 2026 | $3.44 | +0.9% |
| Jul 2026 | $3.41 | −8.6% |
| Jun 2026 | $3.73 | +84.7% |
| May 2026 | $2.02 | −38.2% |
| Apr 2026 | $3.27 | +3.5% |
| Mar 2026 | $3.16 | −4.2% |
| Feb 2026 | $3.30 | −12.7% |
| Jan 2026 | $3.78 | +57.5% |
| Dec 2025 | $2.40 | +34.8% |
| Nov 2025 | $1.78 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$4.38Jan 8, 2024
3-Year Low$1.56May 19, 2025
Annualized Return+5.8%
Max Drawdown−64.4%
If you had invested $1,000 3 years ago, it would be worth $1,185 today (+18.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +18.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $3.84 | +60.0% |
| 2025 | $2.40 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$15.78Nov 8, 2021
5-Year Low$1.56May 19, 2025
Annualized Return−24.6%
Max Drawdown−90.1%
If you had invested $1,000 5 years ago, it would be worth $243 today (−75.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −75.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $3.84 | +60.0% |
| 2025 | $2.40 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$249.00Oct 2009
All-Time Low$1.78Nov 2025
Total Change−98.2%vs Jan 2008
Annualized Return−19.2%
If you had invested $1,000 in Jan 2008, it would be worth $18 today (−98.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +454.4%, while this stock moved −98.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $3.84 | +60.0% |
| 2025 | $2.40 | −4.8% |
| 2024 | $2.52 | −37.3% |
| 2023 | $4.02 | −38.5% |
| 2022 | $6.54 | −45.2% |
| 2021 | $11.94 | −62.5% |
| 2020 | $31.86 | +112.4% |
| 2019 | $15.00 | −30.6% |
| 2018 | $21.60 | −18.2% |
| 2017 | $26.40 | +27.5% |
| 2016 | $20.70 | −53.0% |
| 2015 | $44.04 | +79.0% |
| 2014 | $24.60 | −45.7% |
| 2013 | $45.30 | +26.9% |
| 2012 | $35.70 | +83.1% |
| 2011 | $19.50 | −79.1% |
| 2010 | $93.30 | −57.5% |
| 2009 | $219.30 | +1.4% |
| 2008 | $216.30 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2008). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the Fluent, Inc. board
More US stocks in English
- FLOWERS FOODS INCFLO
- Flowco Holdings Inc.FLOC
- FLUOR CORPFLR
- FLOWSERVE CORPFLS
- Frazier Life Sciences Acquisition Corp. IIFLSC
- Flutter Entertainment plcFLUT
- Flux Power Holdings, Inc.FLUX
- 1 800 FLOWERS COM INCFLWS
- BingEx LtdFLX
- FLEXSTEEL INDUSTRIES INCFLXS
- Firefly Aerospace Inc.FLY
- Fly-E Group, Inc.FLYE