Fluent Inc. Common Stockのデータ

Fluent Inc. Common Stockの基本情報

名前 Fluent Inc. Common Stock
ティッカー FLNT
国 United States
上場年 nan
セクター Consumer Services

Fluent Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.3 6.8 7.2 7.16 1508800.0 7.16
2021-02-12 7.43 6.83 6.9 6.97 1692500.0 6.97
2021-02-11 7.09 6.7 6.98 6.82 891200.0 6.82
2021-02-10 7.39 6.53 7.36 6.94 1508500.0 6.94
2021-02-09 7.29 6.73 7.1 7.26 1726500.0 7.26
2021-02-08 7.9 6.96 7.15 7.19 4171600.0 7.19
2021-02-05 7.15 6.06 6.09 6.93 5789800.0 6.93
2021-02-04 6.09 5.83 5.95 5.92 926700.0 5.92
2021-02-03 6.06 5.75 5.96 5.83 1052800.0 5.83
2021-02-02 6.24 5.7 5.77 5.99 1803200.0 5.99
2021-02-01 5.78 5.2 5.5 5.73 1192800.0 5.73
2021-01-29 5.7 5.13 5.57 5.42 1022500.0 5.42
2021-01-28 5.91 5.36 5.78 5.41 948200.0 5.41
2021-01-27 6.18 5.37 5.49 5.7 2152200.0 5.7
2021-01-26 6.16 5.11 5.66 5.77 3694000.0 5.77
2021-01-25 5.35 4.58 4.77 5.29 2119200.0 5.29
2021-01-22 4.59 4.15 4.41 4.55 507900.0 4.55
2021-01-21 4.55 4.33 4.5 4.43 286300.0 4.43
2021-01-20 4.7 4.3 4.55 4.46 718700.0 4.46
2021-01-19 4.77 4.32 4.75 4.55 1095600.0 4.55
2021-01-15 4.99 4.52 4.99 4.59 1408500.0 4.59
2021-01-14 5.52 5.15 5.18 5.27 645200.0 5.27
2021-01-13 5.79 4.8 5.76 5.12 1510700.0 5.12
2021-01-12 5.44 5.02 5.02 5.35 407800.0 5.35
2021-01-11 5.33 4.94 5.18 4.99 369500.0 4.99
2021-01-08 5.54 4.31 5.3 5.25 1959300.0 5.25
2021-01-07 5.42 5.09 5.42 5.27 510000.0 5.27
2021-01-06 5.65 5.01 5.09 5.36 689800.0 5.36
2021-01-05 5.28 5.02 5.14 5.09 485700.0 5.09
2021-01-04 5.5 4.83 5.47 5.25 903000.0 5.25
2020-12-31 5.86 5.15 5.77 5.31 785400.0 5.31
2020-12-30 6.13 5.26 5.27 5.67 1593600.0 5.67
2020-12-29 6.07 4.93 5.97 5.12 1406700.0 5.12
2020-12-28 6.48 5.52 5.75 5.88 1920400.0 5.88
2020-12-24 5.83 5.05 5.05 5.41 1065400.0 5.41
2020-12-23 5.1 4.34 4.38 5.02 1598800.0 5.02
2020-12-22 4.35 4.0 4.0 4.25 748800.0 4.25
2020-12-21 4.0 3.8 3.92 3.96 374200.0 3.96
2020-12-18 4.0 3.52 3.52 3.94 662900.0 3.94
2020-12-17 3.66 3.5 3.6 3.52 195100.0 3.52
2020-12-16 3.67 3.44 3.5 3.6 163200.0 3.6
2020-12-15 3.67 3.5 3.56 3.53 273400.0 3.53
2020-12-14 3.94 3.52 3.93 3.55 276100.0 3.55
2020-12-11 3.95 3.81 3.84 3.89 111800.0 3.89
2020-12-10 4.09 3.43 3.79 3.84 406100.0 3.84
2020-12-09 4.2 3.78 4.2 3.91 371100.0 3.91
2020-12-08 4.25 3.91 3.96 4.17 411700.0 4.17
2020-12-07 4.14 3.91 4.06 4.01 239000.0 4.01
2020-12-04 4.17 3.89 3.94 4.08 359100.0 4.08
2020-12-03 4.17 3.73 3.81 3.87 798000.0 3.87
2020-12-02 3.88 3.49 3.61 3.85 338600.0 3.85
2020-12-01 3.74 3.48 3.5 3.63 275800.0 3.63
2020-11-30 3.65 3.29 3.45 3.44 326000.0 3.44
2020-11-27 3.44 3.2 3.22 3.4 225500.0 3.4
2020-11-25 3.28 3.13 3.21 3.2 185200.0 3.2
2020-11-24 3.41 3.05 3.08 3.27 495800.0 3.27
2020-11-23 3.09 2.98 3.02 3.03 167200.0 3.03
2020-11-20 3.09 2.95 3.05 2.98 163700.0 2.98
2020-11-19 3.1 2.95 2.98 3.08 97700.0 3.08
2020-11-18 3.2 2.92 3.15 2.95 192300.0 2.95
2020-11-17 3.21 3.01 3.07 3.1 259000.0 3.1
2020-11-16 3.17 2.95 3.0 3.05 478700.0 3.05
2020-11-13 2.89 2.83 2.83 2.87 105000.0 2.87
2020-11-12 2.88 2.78 2.85 2.84 143800.0 2.84
2020-11-11 2.87 2.72 2.76 2.84 157200.0 2.84
2020-11-10 2.84 2.63 2.63 2.8 192600.0 2.8
2020-11-09 2.9 2.6 2.8 2.62 257600.0 2.62
2020-11-06 2.85 2.66 2.8 2.67 126500.0 2.67
2020-11-05 2.88 2.71 2.76 2.77 183900.0 2.77
2020-11-04 2.75 2.63 2.68 2.74 175800.0 2.74
2020-11-03 2.89 2.66 2.88 2.69 271800.0 2.69
2020-11-02 2.89 2.59 2.7 2.74 541200.0 2.74
2020-10-30 2.95 2.52 2.64 2.55 448400.0 2.55
2020-10-29 2.54 2.27 2.27 2.53 213700.0 2.53
2020-10-28 2.44 2.28 2.44 2.3 172600.0 2.3
2020-10-27 2.54 2.46 2.51 2.5 92500.0 2.5
2020-10-26 2.58 2.46 2.56 2.51 86000.0 2.51
2020-10-23 2.71 2.55 2.69 2.61 69100.0 2.61
2020-10-22 2.69 2.52 2.61 2.67 86900.0 2.67
2020-10-21 2.64 2.53 2.54 2.6 60000.0 2.6
2020-10-20 2.56 2.44 2.44 2.53 58000.0 2.53
2020-10-19 2.58 2.42 2.5 2.44 74700.0 2.44
2020-10-16 2.56 2.45 2.52 2.52 80800.0 2.52
2020-10-15 2.6 2.46 2.57 2.54 129300.0 2.54
2020-10-14 2.76 2.56 2.68 2.6 48400.0 2.6
2020-10-13 2.78 2.62 2.74 2.65 134100.0 2.65
2020-10-12 2.81 2.62 2.66 2.78 148600.0 2.78
2020-10-09 2.64 2.59 2.63 2.62 130800.0 2.62
2020-10-08 2.68 2.56 2.67 2.59 90300.0 2.59
2020-10-07 2.68 2.59 2.63 2.62 104600.0 2.62
2020-10-06 2.73 2.55 2.69 2.61 182500.0 2.61
2020-10-05 2.68 2.47 2.54 2.66 260400.0 2.66
2020-10-02 2.69 2.44 2.5 2.51 132000.0 2.51
2020-10-01 2.63 2.41 2.52 2.56 193100.0 2.56
2020-09-30 2.6 2.41 2.55 2.48 124100.0 2.48
2020-09-29 2.56 2.45 2.55 2.54 83700.0 2.54
2020-09-28 2.7 2.55 2.55 2.56 146000.0 2.56
2020-09-25 2.6 2.46 2.46 2.59 154500.0 2.59
2020-09-24 2.73 2.44 2.65 2.49 233900.0 2.49
2020-09-23 2.88 2.58 2.87 2.6 229000.0 2.6
2020-09-22 2.89 2.76 2.85 2.87 152800.0 2.87
2020-09-21 3.04 2.8 3.0 2.84 378500.0 2.84
2020-09-18 3.19 3.01 3.17 3.04 422700.0 3.04
2020-09-17 3.28 3.05 3.25 3.1 342200.0 3.1
2020-09-16 3.45 3.2 3.21 3.29 331900.0 3.29
2020-09-15 3.35 3.18 3.25 3.21 157500.0 3.21
2020-09-14 3.37 3.1 3.21 3.25 176500.0 3.25
2020-09-11 3.37 3.09 3.3 3.19 174800.0 3.19
2020-09-10 3.43 3.1 3.19 3.29 321400.0 3.29
2020-09-09 3.42 3.15 3.28 3.17 279200.0 3.17
2020-09-08 3.45 2.88 3.01 3.23 522700.0 3.23
2020-09-04 3.3 2.91 3.14 3.02 465800.0 3.02
2020-09-03 3.28 3.02 3.16 3.18 303400.0 3.18
2020-09-02 3.62 3.1 3.62 3.23 737100.0 3.23
2020-09-01 3.88 3.08 3.11 3.53 1531700.0 3.53
2020-08-31 3.14 3.01 3.13 3.1 497500.0 3.1
2020-08-28 3.18 2.99 3.0 3.08 610200.0 3.08
2020-08-27 3.44 2.87 3.0 2.98 1627300.0 2.98
2020-08-26 3.37 2.39 2.52 3.02 5017900.0 3.02
2020-08-25 2.35 2.19 2.35 2.29 146600.0 2.29
2020-08-24 2.5 2.28 2.5 2.32 189600.0 2.32
2020-08-21 2.63 2.5 2.59 2.53 99200.0 2.53
2020-08-20 2.62 2.54 2.54 2.58 58500.0 2.58
2020-08-19 2.66 2.54 2.55 2.57 81500.0 2.57
2020-08-18 2.6 2.45 2.54 2.55 144500.0 2.55
2020-08-17 2.64 2.47 2.63 2.52 139500.0 2.52
2020-08-14 2.67 2.33 2.4 2.55 276700.0 2.55
2020-08-13 2.45 2.21 2.25 2.4 430300.0 2.4
2020-08-12 2.26 2.15 2.16 2.23 185900.0 2.23
2020-08-11 2.13 1.97 2.1 2.13 339000.0 2.13
2020-08-10 2.22 2.08 2.18 2.19 245200.0 2.19
2020-08-07 2.04 1.87 1.92 2.04 174100.0 2.04
2020-08-06 1.95 1.86 1.95 1.89 97500.0 1.89
2020-08-05 1.92 1.86 1.91 1.92 71900.0 1.92
2020-08-04 1.88 1.78 1.78 1.87 81300.0 1.87
2020-08-03 1.91 1.77 1.83 1.81 104600.0 1.81
2020-07-31 1.87 1.76 1.84 1.82 107700.0 1.82
2020-07-30 1.92 1.81 1.82 1.85 168300.0 1.85
2020-07-29 1.88 1.82 1.86 1.85 77700.0 1.85
2020-07-28 1.89 1.8 1.8 1.86 102300.0 1.86
2020-07-27 1.9 1.79 1.9 1.8 78800.0 1.8
2020-07-24 1.93 1.87 1.91 1.9 123300.0 1.9
2020-07-23 1.99 1.91 1.96 1.91 36400.0 1.91
2020-07-22 2.06 1.95 2.06 1.96 137300.0 1.96
2020-07-21 2.13 1.98 2.05 2.08 91700.0 2.08
2020-07-20 2.04 1.97 2.02 2.03 83600.0 2.03
2020-07-17 2.07 1.98 2.03 2.04 60600.0 2.04
2020-07-16 2.09 1.88 1.89 2.03 156500.0 2.03
2020-07-15 1.98 1.82 1.84 1.9 189300.0 1.9
2020-07-14 1.85 1.72 1.85 1.77 149200.0 1.77
2020-07-13 1.92 1.82 1.9 1.84 70700.0 1.84
2020-07-10 1.88 1.7 1.72 1.88 117100.0 1.88
2020-07-09 1.84 1.74 1.84 1.74 254700.0 1.74
2020-07-08 1.88 1.82 1.83 1.83 85400.0 1.83
2020-07-07 1.88 1.81 1.87 1.84 82300.0 1.84
2020-07-06 1.96 1.86 1.95 1.89 152900.0 1.89
2020-07-02 1.89 1.84 1.86 1.88 250100.0 1.88
2020-07-01 1.9 1.78 1.78 1.83 80300.0 1.83
2020-06-30 1.83 1.72 1.83 1.78 120600.0 1.78
2020-06-29 1.85 1.65 1.65 1.84 153200.0 1.84
2020-06-26 1.81 1.64 1.81 1.64 1135100.0 1.64
2020-06-25 1.9 1.73 1.87 1.82 231100.0 1.82
2020-06-24 1.92 1.78 1.9 1.86 174200.0 1.86
2020-06-23 2.05 1.89 2.04 1.9 371900.0 1.9
2020-06-22 2.07 1.98 2.05 2.04 106300.0 2.04
2020-06-19 2.11 2.01 2.11 2.08 193100.0 2.08
2020-06-18 2.15 1.98 2.05 2.09 100000.0 2.09
2020-06-17 2.17 2.05 2.15 2.05 84400.0 2.05
2020-06-16 2.22 2.05 2.14 2.15 133500.0 2.15
2020-06-15 2.12 2.01 2.12 2.07 123100.0 2.07
2020-06-12 2.23 2.09 2.13 2.2 187000.0 2.2
2020-06-11 2.18 1.96 2.08 1.99 209100.0 1.99
2020-06-10 2.51 2.05 2.45 2.18 300600.0 2.18
2020-06-09 2.6 2.37 2.44 2.49 227100.0 2.49
2020-06-08 2.54 2.39 2.44 2.48 181800.0 2.48
2020-06-05 2.52 2.38 2.51 2.42 229300.0 2.42
2020-06-04 2.45 2.24 2.39 2.44 107500.0 2.44
2020-06-03 2.51 2.1 2.12 2.44 320000.0 2.44
2020-06-02 2.16 2.07 2.09 2.1 68900.0 2.1
2020-06-01 2.12 2.0 2.0 2.07 201200.0 2.07
2020-05-29 2.17 1.99 2.11 2.0 165300.0 2.0
2020-05-28 2.19 2.05 2.11 2.14 166100.0 2.14
2020-05-27 2.13 1.85 1.9 2.07 251400.0 2.07
2020-05-26 1.96 1.82 1.92 1.87 281800.0 1.87
2020-05-22 1.94 1.82 1.94 1.86 122500.0 1.86
2020-05-21 1.97 1.89 1.95 1.93 93300.0 1.93
2020-05-20 1.95 1.84 1.91 1.95 224900.0 1.95
2020-05-19 1.94 1.76 1.77 1.88 214500.0 1.88
2020-05-18 1.9 1.71 1.71 1.8 436900.0 1.8
2020-05-15 1.7 1.6 1.65 1.66 222900.0 1.66
2020-05-14 1.76 1.54 1.71 1.64 358900.0 1.64
2020-05-13 1.99 1.74 1.99 1.75 443200.0 1.75
2020-05-12 2.49 1.92 2.4 1.99 666600.0 1.99
2020-05-11 2.4 2.15 2.21 2.27 299200.0 2.27
2020-05-08 2.3 1.83 1.91 2.21 588300.0 2.21
2020-05-07 1.91 1.83 1.91 1.88 86800.0 1.88
2020-05-06 2.02 1.84 1.98 1.84 124800.0 1.84
2020-05-05 2.06 1.92 1.98 1.97 183300.0 1.97
2020-05-04 2.0 1.79 1.85 1.92 146000.0 1.92
2020-05-01 1.99 1.84 1.98 1.89 142700.0 1.89
2020-04-30 2.14 1.99 2.1 2.01 201200.0 2.01
2020-04-29 2.3 1.99 2.03 2.11 465100.0 2.11
2020-04-28 2.02 1.85 1.94 1.97 232900.0 1.97
2020-04-27 2.02 1.74 1.77 1.87 352200.0 1.87
2020-04-24 1.73 1.61 1.63 1.72 123700.0 1.72
2020-04-23 1.75 1.5 1.55 1.64 235800.0 1.64
2020-04-22 1.6 1.4 1.41 1.56 210500.0 1.56
2020-04-21 1.47 1.36 1.46 1.39 115200.0 1.39
2020-04-20 1.6 1.44 1.57 1.46 132300.0 1.46
2020-04-17 1.64 1.48 1.5 1.61 203300.0 1.61
2020-04-16 1.51 1.45 1.49 1.5 129200.0 1.5
2020-04-15 1.53 1.44 1.53 1.47 216300.0 1.47
2020-04-14 1.67 1.52 1.67 1.58 221000.0 1.58
2020-04-13 1.8 1.56 1.78 1.61 260800.0 1.61
2020-04-09 1.74 1.54 1.61 1.73 261800.0 1.73
2020-04-08 1.55 1.41 1.5 1.51 351300.0 1.51
2020-04-07 1.5 1.26 1.29 1.48 489300.0 1.48
2020-04-06 1.39 1.17 1.23 1.21 254000.0 1.21
2020-04-03 1.24 1.12 1.17 1.17 272500.0 1.17
2020-04-02 1.19 1.1 1.14 1.14 177300.0 1.14
2020-04-01 1.2 1.11 1.2 1.14 223800.0 1.14
2020-03-31 1.33 1.13 1.31 1.17 399100.0 1.17
2020-03-30 1.45 1.28 1.37 1.34 235500.0 1.34
2020-03-27 1.5 1.35 1.49 1.45 302900.0 1.45
2020-03-26 1.54 1.43 1.48 1.53 226300.0 1.53
2020-03-25 1.64 1.26 1.33 1.49 436500.0 1.49
2020-03-24 1.38 1.25 1.33 1.33 406700.0 1.33
2020-03-23 1.34 1.15 1.15 1.33 327500.0 1.33
2020-03-20 1.39 1.17 1.31 1.2 702600.0 1.2
2020-03-19 1.26 1.02 1.08 1.26 368500.0 1.26
2020-03-18 1.22 1.04 1.2 1.09 241200.0 1.09
2020-03-17 1.3 1.04 1.12 1.28 621200.0 1.28
2020-03-16 1.38 1.1 1.32 1.12 626200.0 1.12
2020-03-13 1.85 1.37 1.82 1.43 771700.0 1.43
2020-03-12 1.92 1.64 1.9 1.65 617300.0 1.65
2020-03-11 2.16 1.94 2.12 1.97 535400.0 1.97
2020-03-10 2.22 1.87 1.89 2.19 526000.0 2.19
2020-03-09 2.04 1.82 2.0 1.85 404600.0 1.85
2020-03-06 2.27 2.05 2.18 2.08 318400.0 2.08
2020-03-05 2.28 2.16 2.17 2.2 181100.0 2.2
2020-03-04 2.34 2.2 2.28 2.25 288100.0 2.25
2020-03-03 2.44 2.15 2.38 2.18 422000.0 2.18
2020-03-02 2.45 2.21 2.3 2.34 497900.0 2.34
2020-02-28 2.35 2.16 2.17 2.33 278100.0 2.33
2020-02-27 2.37 2.06 2.37 2.26 581600.0 2.26
2020-02-26 2.52 2.41 2.43 2.44 256100.0 2.44
2020-02-25 2.64 2.4 2.6 2.43 596500.0 2.43
2020-02-24 2.8 2.55 2.8 2.55 416400.0 2.55
2020-02-21 2.95 2.8 2.9 2.8 313700.0 2.8
2020-02-20 3.09 2.83 2.85 2.9 310400.0 2.9
2020-02-19 2.97 2.67 2.68 2.89 382300.0 2.89
2020-02-18 2.7 2.57 2.59 2.67 237000.0 2.67