ストックスクリーナーアプリを入手
1.78
0.00%
0.00
アフターアワーズ：
1.80
0.02
+1.12%
Fluent Inc (FLNT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-28 | $1.82 | $1.72 | $0.10 | 13,024.0 | +0.00% |
| 2025-11-26 | $1.82 | $1.73 | $0.09 | 16,220.0 | +3.49% |
| 2025-11-25 | $1.78 | $1.71 | $0.07 | 23,352.0 | +0.29% |
| 2025-11-24 | $1.83 | $1.70 | $0.1316 | 57,927.0 | -6.28% |
| 2025-11-21 | $1.89 | $1.83 | $0.06 | 10,558.0 | -2.66% |
| 2025-11-20 | $1.90 | $1.85 | $0.05 | 11,719.0 | +0.53% |
| 2025-11-19 | $1.97 | $1.85 | $0.12 | 15,428.0 | -2.60% |
| 2025-11-18 | $1.92 | $1.85 | $0.07 | 7,453.0 | +2.67% |
| 2025-11-17 | $1.93 | $1.85 | $0.08 | 7,623.0 | -2.60% |
| 2025-11-14 | $1.97 | $1.85 | $0.12 | 29,633.0 | -4.95% |
| 2025-11-13 | $2.02 | $1.94 | $0.08 | 31,614.0 | +3.59% |
| 2025-11-12 | $1.99 | $1.94 | $0.05 | 5,480.0 | +0.00% |
| 2025-11-11 | $1.98 | $1.92 | $0.06 | 17,786.0 | +0.00% |
| 2025-11-10 | $1.99 | $1.92 | $0.07 | 13,079.0 | +0.52% |
| 2025-11-07 | $2.06 | $1.94 | $0.119 | 6,235.0 | -1.02% |
| 2025-11-06 | $2.03 | $1.95 | $0.0799 | 13,424.0 | -3.45% |
| 2025-11-05 | $2.06 | $1.98 | $0.08 | 14,419.0 | +1.50% |
| 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% |
Fluent Inc (FLNT) 株の年ごとの株価履歴
この詳細な分析では、Fluent Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFLNT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fluent Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のFluent Inc (FLNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $2.10 | $1.70 | $0.40 | 344,191.0 | -16.43% |
| 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% |
2024年のFluent Inc (FLNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のFluent Inc (FLNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.00%
0.96%
大文字化:
|
ボリューム (24 時間):