ストックスクリーナーアプリを入手
2.69
4.27%
-0.12
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 |
|---|---|---|---|---|---|
| 2026-10-13 | $2.84 | $2.65 | $0.19 | 28,483.0 | -4.27% |
| 2026-10-12 | $2.93 | $2.76 | $0.17 | 19,156.0 | -0.71% |
| 2026-10-09 | $2.89 | $2.79 | $0.1027 | 26,617.0 | +0.35% |
| 2026-10-08 | $2.85 | $2.73 | $0.12 | 62,591.0 | +1.81% |
| 2026-10-07 | $2.96 | $2.63 | $0.325 | 63,580.0 | +3.75% |
| 2026-10-06 | $2.79 | $2.63 | $0.16 | 37,786.0 | -5.99% |
| 2026-10-05 | $3.05 | $2.83 | $0.2168 | 21,929.0 | -4.70% |
| 2026-10-02 | $3.16 | $2.76 | $0.4025 | 37,885.0 | -4.49% |
| 2026-10-01 | $3.17 | $3.02 | $0.155 | 20,438.0 | -0.48% |
| 2026-09-30 | $3.19 | $3.01 | $0.185 | 58,450.0 | -2.34% |
| 2026-09-29 | $3.23 | $3.10 | $0.13 | 26,427.0 | +4.05% |
| 2026-09-28 | $3.39 | $3.02 | $0.37 | 29,702.0 | -2.37% |
| 2026-09-25 | $3.50 | $3.16 | $0.34 | 74,243.0 | -8.41% |
| 2026-09-24 | $3.48 | $3.37 | $0.11 | 21,672.0 | +0.00% |
| 2026-09-23 | $3.49 | $3.29 | $0.2002 | 28,716.0 | -1.43% |
| 2026-09-22 | $3.55 | $3.44 | $0.1059 | 18,690.0 | +0.00% |
| 2026-09-21 | $3.63 | $3.31 | $0.32 | 20,204.0 | -1.69% |
| 2026-09-18 | $3.63 | $3.50 | $0.13 | 49,721.0 | +0.85% |
| 2026-09-17 | $3.63 | $3.36 | $0.2699 | 36,046.0 | +5.37% |
| 2026-09-16 | $3.40 | $3.26 | $0.1373 | 11,344.0 | +0.90% |
| 2026-09-15 | $3.40 | $3.16 | $0.235 | 18,884.0 | -0.90% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $3.17 | $2.63 | $0.545 | 318,465.0 | -14.19% |
| 2026-09 | $3.63 | $2.91 | $0.7199 | 826,650.0 | -8.87% |
| 2026-08 | $4.49 | $3.40 | $1.09 | 781,757.0 | +0.88% |
| 2026-07 | $4.15 | $3.33 | $0.82 | 440,538.0 | -8.58% |
| 2026-06 | $3.79 | $2.03 | $1.76 | 4,461,191.0 | +84.65% |
| 2026-05 | $3.38 | $1.98 | $1.40 | 849,913.0 | -38.23% |
| 2026-04 | $3.64 | $2.94 | $0.7055 | 405,434.0 | +3.48% |
| 2026-03 | $4.15 | $2.90 | $1.25 | 1,179,379.0 | -4.24% |
| 2026-02 | $3.94 | $2.92 | $1.02 | 603,896.0 | -12.70% |
| 2026-01 | $4.00 | $2.40 | $1.60 | 1,377,063.0 | +57.50% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.77 | $1.73 | $1.04 | 1,157,284.0 | +34.83% |
| 2025-11 | $2.10 | $1.70 | $0.40 | 331,167.0 | -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 | 816,818.0 | +17.36% |
| 2024-03 | $3.71 | $2.77 | $0.9462 | 547,391.0 | -9.94% |
| 2024-02 | $3.64 | $2.34 | $1.30 | 434,133.0 | +1.05% |
| 2024-01 | $4.78 | $3.24 | $1.54 | 256,958.0 | -19.18% |
0.00%
0.81%
大文字化:
|
ボリューム (24 時間):