Fluent Inc (FLNT)

Date: O: H: L: C: Vol:

Fluent Inc 주식 (FLNT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$3.67	$3.35	$0.315	60,775	+0.58%
Nov 02, 2026	$3.61	$3.11	$0.5	151,158	+0.29%
Oct 30, 2026	$3.78	$3.13	$0.6545	373,313	+5.20%
Oct 29, 2026	$3.29	$2.91	$0.375	47,237	+9.36%
Oct 28, 2026	$3.02	$2.75	$0.2749	57,140	+8.33%
Oct 27, 2026	$2.87	$2.74	$0.13	2,573	+0.36%
Oct 26, 2026	$2.80	$2.72	$0.085	3,394	0.00%
Oct 23, 2026	$2.80	$2.63	$0.17	17,617	0.00%
Oct 22, 2026	$2.79	$2.74	$0.0525	13,140	-1.08%
Oct 21, 2026	$2.78	$2.72	$0.06	26,909	+1.09%
Oct 20, 2026	$2.75	$2.75	$0.00	3,220	+1.48%
Oct 19, 2026	$2.79	$2.68	$0.11	19,288	-0.37%
Oct 16, 2026	$2.78	$2.60	$0.175	10,924	+2.26%
Oct 15, 2026	$2.78	$2.20	$0.575	45,162	+2.31%
Oct 14, 2026	$2.87	$2.52	$0.35	40,567	-3.35%
Oct 13, 2026	$2.84	$2.65	$0.19	28,483	-4.27%
Oct 12, 2026	$2.93	$2.76	$0.17	19,156	-0.71%
Oct 09, 2026	$2.89	$2.79	$0.1027	26,617	+0.35%
Oct 08, 2026	$2.85	$2.73	$0.12	62,591	+1.81%
Oct 07, 2026	$2.96	$2.63	$0.325	63,580	+3.75%
Oct 06, 2026	$2.79	$2.63	$0.16	37,786	-5.99%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$3.67	$3.11	$0.555	211,933	+0.87%
Oct, 2026	$3.78	$2.20	$1.58	978,949	+9.73%
Sep, 2026	$3.63	$2.91	$0.7199	826,650	-8.87%
Aug, 2026	$4.49	$3.40	$1.09	781,757	+0.88%
Jul, 2026	$4.15	$3.33	$0.82	440,538	-8.58%
Jun, 2026	$3.79	$2.03	$1.76	4,461,191	+84.65%
May, 2026	$3.38	$1.98	$1.40	849,913	-38.23%
Apr, 2026	$3.64	$2.94	$0.7055	405,434	+3.48%
Mar, 2026	$4.15	$2.90	$1.25	1,179,379	-4.24%
Feb, 2026	$3.94	$2.92	$1.03	603,896	-12.70%
Jan, 2026	$4.00	$2.40	$1.60	1,377,063	+57.50%

Fluent Inc 주식 (FLNT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$2.77	$1.73	$1.04	1,157,284	+34.83%
Nov, 2025	$2.10	$1.70	$0.4	331,167	-16.43%
Oct, 2025	$2.48	$2.06	$0.42	593,845	-4.05%
Sep, 2025	$2.32	$1.88	$0.4432	1,453,190	-6.72%
Aug, 2025	$2.93	$1.70	$1.23	40,164,151	+3.93%
Jul, 2025	$3.05	$1.88	$1.17	424,647	+14.50%
Jun, 2025	$2.10	$1.75	$0.35	301,304	+11.11%
May, 2025	$2.70	$1.50	$1.20	608,013	-27.15%
Apr, 2025	$2.66	$2.01	$0.65	213,549	+13.35%
Mar, 2025	$2.68	$2.01	$0.67	247,124	-19.56%
Feb, 2025	$3.12	$2.52	$0.5998	167,543	-4.24%
Jan, 2025	$2.95	$2.51	$0.4393	308,907	+12.30%

Fluent Inc 주식 (FLNT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$2.97	$2.51	$0.4599	392,086	-5.80%
Nov, 2024	$3.46	$2.74	$0.72	352,806	-6.76%
Oct, 2024	$3.72	$2.70	$1.02	417,429	-19.13%
Sep, 2024	$3.83	$2.55	$1.28	552,676	+28.87%
Aug, 2024	$3.35	$2.65	$0.7	401,109	-13.41%
Jul, 2024	$3.73	$3.28	$0.45	168,046	-9.14%
Jun, 2024	$3.82	$3.27	$0.55	391,530	-2.17%
May, 2024	$4.30	$3.16	$1.14	896,626	+6.34%
Apr, 2024	$3.47	$2.31	$1.16	816,818	+17.36%
Mar, 2024	$3.71	$2.77	$0.9462	547,391	-9.94%
Feb, 2024	$3.64	$2.34	$1.30	434,133	+1.05%
Jan, 2024	$4.78	$3.24	$1.54	256,958	-19.18%

FLNT와(과) 유사한 종목