Stockscreener 앱 받기
2.21
4.33%
-0.10
시간 외 거래:
2.34
0.13
+5.88%
Fluent Inc 주식 (FLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $2.55 | $2.20 | $0.3533 | 9,827.0 | -4.33% |
| 2025-04-03 | $2.33 | $2.27 | $0.0599 | 3,216.0 | -0.86% |
| 2025-04-02 | $2.33 | $2.23 | $0.10 | 4,074.0 | +4.95% |
| 2025-04-01 | $2.45 | $2.18 | $0.2707 | 4,295.0 | +1.83% |
| 2025-03-31 | $2.31 | $2.16 | $0.15 | 2,413.0 | -1.36% |
| 2025-03-28 | $2.28 | $2.19 | $0.09 | 6,864.0 | -2.13% |
| 2025-03-27 | $2.33 | $2.20 | $0.134 | 6,522.0 | -0.53% |
| 2025-03-26 | $2.27 | $2.21 | $0.065 | 2,742.0 | +1.79% |
| 2025-03-25 | $2.29 | $2.12 | $0.17 | 18,452.0 | +5.19% |
| 2025-03-24 | $2.29 | $2.05 | $0.24 | 47,961.0 | +3.92% |
| 2025-03-21 | $2.15 | $2.02 | $0.13 | 19,562.0 | +0.00% |
| 2025-03-20 | $2.14 | $2.01 | $0.13 | 11,290.0 | -2.39% |
| 2025-03-19 | $2.17 | $2.09 | $0.0802 | 7,811.0 | -3.69% |
| 2025-03-18 | $2.17 | $2.01 | $0.1599 | 5,499.0 | +3.83% |
| 2025-03-17 | $2.10 | $2.05 | $0.0454 | 3,627.0 | +0.97% |
| 2025-03-14 | $2.23 | $2.05 | $0.185 | 9,677.0 | +0.98% |
| 2025-03-13 | $2.45 | $2.04 | $0.405 | 57,731.0 | -17.67% |
| 2025-03-12 | $2.58 | $2.42 | $0.16 | 3,927.0 | -4.60% |
| 2025-03-11 | $2.65 | $2.48 | $0.17 | 5,203.0 | +0.00% |
| 2025-03-10 | $2.68 | $2.52 | $0.1581 | 6,372.0 | -2.61% |
| 2025-03-07 | $2.68 | $2.42 | $0.26 | 6,028.0 | +3.88% |
| 2025-03-06 | $2.64 | $2.43 | $0.21 | 11,283.0 | +1.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $2.55 | $2.18 | $0.3741 | 31,239.0 | +1.38% |
| 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% |
Fluent Inc 주식 (FLNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.67%
자본화:
|
볼륨(24시간):