Stockscreener 앱 받기
3.27
5.06%
-0.17
Fluent Inc 주식 (FLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $3.46 | $3.18 | $0.275 | 16,328.0 | -4.98% |
| 2026-08-31 | $3.70 | $3.43 | $0.2705 | 13,506.0 | -1.99% |
| 2026-08-28 | $3.67 | $3.48 | $0.195 | 28,339.0 | -5.14% |
| 2026-08-27 | $3.99 | $3.64 | $0.35 | 18,415.0 | -4.64% |
| 2026-08-26 | $4.07 | $3.76 | $0.31 | 18,063.0 | -3.00% |
| 2026-08-25 | $4.15 | $4.00 | $0.15 | 32,239.0 | -4.08% |
| 2026-08-24 | $4.19 | $4.11 | $0.08 | 45,610.0 | +1.09% |
| 2026-08-21 | $4.20 | $4.04 | $0.1598 | 110,563.0 | +0.12% |
| 2026-08-20 | $4.20 | $4.09 | $0.11 | 25,855.0 | +0.24% |
| 2026-08-19 | $4.25 | $4.11 | $0.14 | 41,466.0 | -2.38% |
| 2026-08-18 | $4.25 | $4.11 | $0.14 | 12,716.0 | +1.45% |
| 2026-08-17 | $4.25 | $4.03 | $0.22 | 42,974.0 | +1.34% |
| 2026-08-14 | $4.23 | $4.08 | $0.15 | 17,433.0 | -2.27% |
| 2026-08-13 | $4.31 | $3.94 | $0.37 | 50,301.0 | +2.44% |
| 2026-08-12 | $4.14 | $4.01 | $0.135 | 28,377.0 | -0.73% |
| 2026-08-11 | $4.49 | $4.00 | $0.49 | 77,779.0 | -3.51% |
| 2026-08-10 | $4.29 | $4.05 | $0.23 | 45,125.0 | +5.69% |
| 2026-08-07 | $4.36 | $3.69 | $0.67 | 67,138.0 | +6.04% |
| 2026-08-06 | $3.89 | $3.49 | $0.4031 | 66,694.0 | +9.33% |
| 2026-08-05 | $3.60 | $3.42 | $0.1755 | 5,883.0 | -0.14% |
| 2026-08-04 | $3.64 | $3.45 | $0.19 | 14,360.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $4.49 | $3.18 | $1.31 | 798,085.0 | -4.14% |
| 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% |
Fluent Inc 주식 (FLNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Fluent Inc 주식 (FLNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.27%
자본화:
|
볼륨(24시간):