ストックスクリーナーアプリを入手
2.82
3.92%
-0.115
アフターアワーズ：
2.84
0.02
+0.71%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.94 | $2.82 | $0.12 | 14,646.0 | -3.92% |
| 2024-11-20 | $3.19 | $2.90 | $0.295 | 36,633.0 | -5.32% |
| 2024-11-19 | $3.36 | $3.09 | $0.2742 | 20,276.0 | -2.52% |
| 2024-11-18 | $3.46 | $2.82 | $0.64 | 37,971.0 | +12.77% |
| 2024-11-15 | $3.00 | $2.81 | $0.1899 | 26,332.0 | -6.62% |
| 2024-11-14 | $3.09 | $3.00 | $0.09 | 5,308.0 | +0.00% |
| 2024-11-13 | $3.20 | $3.02 | $0.184 | 4,414.0 | -5.33% |
| 2024-11-12 | $3.19 | $2.91 | $0.28 | 16,271.0 | +7.77% |
| 2024-11-11 | $3.12 | $2.91 | $0.2091 | 6,981.0 | -2.63% |
| 2024-11-08 | $3.10 | $2.91 | $0.19 | 16,684.0 | +3.40% |
| 2024-11-07 | $3.05 | $2.92 | $0.13 | 10,636.0 | -2.97% |
| 2024-11-06 | $3.11 | $2.94 | $0.17 | 5,470.0 | +3.06% |
| 2024-11-05 | $3.05 | $2.91 | $0.14 | 10,314.0 | -3.61% |
| 2024-11-04 | $3.05 | $2.96 | $0.095 | 13,662.0 | +2.69% |
| 2024-11-01 | $3.05 | $2.94 | $0.1098 | 1,951.0 | +0.34% |
| 2024-10-31 | $3.04 | $2.95 | $0.09 | 45,899.0 | -3.27% |
| 2024-10-30 | $3.10 | $3.02 | $0.08 | 5,029.0 | -3.47% |
| 2024-10-29 | $3.18 | $3.02 | $0.16 | 6,553.0 | +4.62% |
| 2024-10-28 | $3.15 | $3.01 | $0.1399 | 8,528.0 | +0.00% |
| 2024-10-25 | $3.25 | $3.03 | $0.22 | 8,785.0 | -5.31% |
| 2024-10-24 | $3.35 | $3.13 | $0.2179 | 9,248.0 | -2.74% |
| 2024-10-23 | $3.35 | $3.05 | $0.297 | 32,387.0 | +8.58% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.46 | $2.81 | $0.6498 | 242,195.0 | -4.73% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $7.68 | $5.76 | $1.92 | 393,021.5 | -15.50% |
| 2022-11 | $8.64 | $6.84 | $1.80 | 260,735.3 | +0.78% |
| 2022-10 | $9.06 | $7.08 | $1.98 | 174,226.3 | -5.19% |
| 2022-09 | $9.78 | $7.56 | $2.22 | 340,009.0 | -15.62% |
| 2022-08 | $10.78 | $6.66 | $4.12 | 701,976.3 | +42.86% |
| 2022-07 | $8.46 | $6.60 | $1.86 | 469,429.7 | -5.88% |
| 2022-06 | $9.66 | $6.30 | $3.36 | 1,875,887.8 | -7.75% |
| 2022-05 | $9.18 | $6.96 | $2.22 | 951,938.8 | -3.73% |
| 2022-04 | $12.72 | $7.68 | $5.04 | 788,320.8 | -35.58% |
| 2022-03 | $14.16 | $8.22 | $5.94 | 1,168,197.5 | +46.48% |
| 2022-02 | $9.90 | $7.14 | $2.76 | 837,374.5 | -11.25% |
| 2022-01 | $13.02 | $8.40 | $4.62 | 707,042.8 | -19.60% |
3.85%
大文字化:
|
ボリューム (24 時間):