Stockscreener 앱 받기
2.00
4.31%
-0.09
시간 외 거래:
1.92
-0.08
-4.00%
Fluent Inc 주식 (FLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.06 | $1.98 | $0.0764 | 21,683.0 | -4.31% |
| 2025-11-03 | $2.10 | $2.04 | $0.06 | 14,510.0 | -1.88% |
| 2025-10-31 | $2.13 | $2.06 | $0.07 | 35,911.0 | +0.47% |
| 2025-10-30 | $2.13 | $2.08 | $0.0559 | 22,345.0 | +1.92% |
| 2025-10-29 | $2.12 | $2.07 | $0.05 | 15,622.0 | -1.42% |
| 2025-10-28 | $2.13 | $2.08 | $0.05 | 33,364.0 | -0.47% |
| 2025-10-27 | $2.19 | $2.09 | $0.105 | 7,765.0 | +0.00% |
| 2025-10-24 | $2.17 | $2.07 | $0.1036 | 66,273.0 | -1.40% |
| 2025-10-23 | $2.24 | $2.15 | $0.0932 | 45,934.0 | -1.83% |
| 2025-10-22 | $2.29 | $2.07 | $0.22 | 35,567.0 | -3.95% |
| 2025-10-21 | $2.32 | $2.23 | $0.09 | 6,969.0 | +0.88% |
| 2025-10-20 | $2.27 | $2.16 | $0.11 | 11,727.0 | +3.67% |
| 2025-10-17 | $2.27 | $2.10 | $0.169 | 11,526.0 | -1.36% |
| 2025-10-16 | $2.27 | $2.07 | $0.20 | 24,626.0 | +1.84% |
| 2025-10-15 | $2.20 | $2.10 | $0.0995 | 12,628.0 | +0.93% |
| 2025-10-14 | $2.17 | $2.10 | $0.07 | 12,890.0 | +2.87% |
| 2025-10-13 | $2.28 | $2.07 | $0.21 | 26,760.0 | -3.24% |
| 2025-10-10 | $2.44 | $2.16 | $0.28 | 40,597.0 | -7.69% |
| 2025-10-09 | $2.41 | $2.24 | $0.17 | 34,676.0 | -3.23% |
| 2025-10-08 | $2.48 | $2.32 | $0.16 | 17,935.0 | +2.46% |
| 2025-10-07 | $2.40 | $2.18 | $0.22 | 36,386.0 | +4.42% |
Fluent Inc 주식 (FLNT) 연도별 가격 이력
이 심층 분석에서는 Fluent Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fluent Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fluent Inc 주식 (FLNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.10 | $1.98 | $0.12 | 57,876.0 | -6.10% |
| 2025-10 | $2.48 | $2.06 | $0.42 | 593,845.0 | -4.05% |
| 2025-09 | $2.32 | $1.88 | $0.4432 | 1,453,190.0 | -6.72% |
| 2025-08 | $2.93 | $1.70 | $1.23 | 40,164,151.0 | +3.93% |
| 2025-07 | $3.05 | $1.88 | $1.17 | 424,647.0 | +14.50% |
| 2025-06 | $2.10 | $1.75 | $0.35 | 301,304.0 | +11.11% |
| 2025-05 | $2.70 | $1.50 | $1.20 | 608,013.0 | -27.15% |
| 2025-04 | $2.66 | $2.01 | $0.65 | 213,549.0 | +13.35% |
| 2025-03 | $2.68 | $2.01 | $0.67 | 247,124.0 | -19.56% |
| 2025-02 | $3.12 | $2.52 | $0.5998 | 167,543.0 | -4.24% |
| 2025-01 | $2.95 | $2.51 | $0.4393 | 308,907.0 | +12.30% |
Fluent Inc 주식 (FLNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.97 | $2.51 | $0.4599 | 392,086.0 | -5.80% |
| 2024-11 | $3.46 | $2.74 | $0.72 | 352,806.0 | -6.76% |
| 2024-10 | $3.72 | $2.70 | $1.02 | 417,429.0 | -19.13% |
| 2024-09 | $3.83 | $2.55 | $1.28 | 552,676.0 | +28.87% |
| 2024-08 | $3.35 | $2.65 | $0.70 | 401,109.0 | -13.41% |
| 2024-07 | $3.73 | $3.28 | $0.45 | 168,046.0 | -9.14% |
| 2024-06 | $3.82 | $3.27 | $0.55 | 391,530.0 | -2.17% |
| 2024-05 | $4.30 | $3.16 | $1.14 | 896,626.0 | +6.34% |
| 2024-04 | $3.47 | $2.31 | $1.16 | 816,818.3 | +17.36% |
| 2024-03 | $3.71 | $2.77 | $0.9462 | 547,388.2 | -9.94% |
| 2024-02 | $3.64 | $2.34 | $1.30 | 434,131.7 | +1.05% |
| 2024-01 | $4.78 | $3.24 | $1.54 | 256,955.5 | -19.18% |
Fluent Inc 주식 (FLNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.46 | $2.78 | $1.68 | 705,084.0 | +29.47% |
| 2023-11 | $3.60 | $2.74 | $0.864 | 325,040.2 | +5.61% |
| 2023-10 | $2.97 | $2.35 | $0.624 | 595,597.7 | +10.36% |
| 2023-09 | $4.06 | $2.48 | $1.58 | 491,048.7 | -30.95% |
| 2023-08 | $4.50 | $3.66 | $0.84 | 762,907.2 | -1.08% |
| 2023-07 | $4.35 | $3.60 | $0.7499 | 381,215.7 | +3.77% |
| 2023-06 | $4.62 | $3.60 | $1.02 | 414,449.5 | +0.64% |
| 2023-05 | $4.62 | $3.34 | $1.28 | 496,534.8 | -15.89% |
| 2023-04 | $5.29 | $4.21 | $1.09 | 550,327.3 | -9.76% |
| 2023-03 | $9.42 | $3.83 | $5.59 | 1,119,594.2 | -43.06% |
| 2023-02 | $10.86 | $7.92 | $2.94 | 488,042.5 | +6.67% |
| 2023-01 | $10.20 | $6.52 | $3.68 | 366,470.2 | +23.84% |
0.63%
0.20%
자본화:
|
볼륨(24시간):