ストックスクリーナーアプリを入手
2.72
5.88%
-0.17
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.87 | $2.65 | $0.215 | 64,435.0 | -5.88% |
| 2024-12-19 | $2.97 | $2.78 | $0.19 | 6,823.0 | +1.40% |
| 2024-12-18 | $2.92 | $2.83 | $0.09 | 19,120.0 | +2.52% |
| 2024-12-17 | $2.91 | $2.65 | $0.26 | 21,677.0 | +3.73% |
| 2024-12-16 | $2.91 | $2.65 | $0.26 | 34,050.0 | -4.96% |
| 2024-12-13 | $2.91 | $2.65 | $0.2599 | 16,462.0 | +1.08% |
| 2024-12-12 | $2.91 | $2.70 | $0.21 | 30,428.0 | +1.82% |
| 2024-12-11 | $2.87 | $2.70 | $0.1683 | 14,483.0 | -0.72% |
| 2024-12-10 | $2.85 | $2.71 | $0.1353 | 11,497.0 | -3.16% |
| 2024-12-09 | $2.85 | $2.71 | $0.1399 | 11,968.0 | +3.26% |
| 2024-12-06 | $2.78 | $2.62 | $0.16 | 16,312.0 | +5.75% |
| 2024-12-05 | $2.89 | $2.59 | $0.2952 | 39,821.0 | -4.69% |
| 2024-12-04 | $2.76 | $2.65 | $0.11 | 14,713.0 | +2.71% |
| 2024-12-03 | $2.71 | $2.65 | $0.0555 | 3,481.0 | +0.18% |
| 2024-12-02 | $2.78 | $2.65 | $0.13 | 25,066.0 | -3.58% |
| 2024-11-29 | $2.80 | $2.75 | $0.05 | 11,588.0 | -0.36% |
| 2024-11-27 | $2.85 | $2.74 | $0.1101 | 33,299.0 | -1.07% |
| 2024-11-26 | $2.82 | $2.78 | $0.04 | 9,854.0 | +0.00% |
| 2024-11-25 | $2.91 | $2.78 | $0.1302 | 43,064.0 | -0.36% |
| 2024-11-22 | $2.90 | $2.75 | $0.147 | 27,452.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.97 | $2.59 | $0.3752 | 394,771.0 | -1.45% |
| 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% |
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% |
3.01%
0.64%
大文字化:
|
ボリューム (24 時間):