XNAS
Datos históricos de Fluent, Inc.
Fluent, Inc. · FLNT
$2.82
▼ -0.02 (-0.71%)
Última operación · 10/10/2026, 18:38:26 UTC
- Variación en el periodo
- +31.02%
- Máximo
- US$4.49
- 11 de agosto de 2026
- Mínimo
- US$1.70
- 24 de noviembre de 2025
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.85 | 2.89 | 2.79 | 2.83 | +0.35% | 26,617.12 |
| 8 oct 2026 | 2.77 | 2.85 | 2.73 | 2.82 | +1.81% | 62,590.85 |
| 7 oct 2026 | 2.66 | 2.96 | 2.63 | 2.77 | +3.75% | 63,580.168 |
| 6 oct 2026 | 2.79 | 2.79 | 2.63 | 2.67 | −5.99% | 37,786.002 |
| 5 oct 2026 | 2.91 | 3.05 | 2.83 | 2.84 | −4.70% | 21,928.976 |
| 2 oct 2026 | 3.08 | 3.16 | 2.76 | 2.98 | −4.49% | 37,884.655 |
| 1 oct 2026 | 3.17 | 3.18 | 3.02 | 3.12 | −0.48% | 20,437.6 |
| 30 sep 2026 | 3.14 | 3.20 | 3.01 | 3.14 | −2.34% | 58,450.427 |
| 29 sep 2026 | 3.15 | 3.23 | 3.10 | 3.21 | +4.05% | 26,427.7 |
| 28 sep 2026 | 3.08 | 3.39 | 3.02 | 3.09 | −2.37% | 29,701.709 |
| 25 sep 2026 | 3.50 | 3.50 | 3.16 | 3.16 | −8.41% | 74,242.692 |
| 24 sep 2026 | 3.37 | 3.48 | 3.37 | 3.45 | 0.00% | 21,674.506 |
| 23 sep 2026 | 3.45 | 3.49 | 3.29 | 3.45 | −1.43% | 28,716.182 |
| 22 sep 2026 | 3.50 | 3.55 | 3.44 | 3.50 | 0.00% | 18,690.182 |
| 21 sep 2026 | 3.63 | 3.63 | 3.31 | 3.50 | −1.69% | 20,204.454 |
| 18 sep 2026 | 3.56 | 3.63 | 3.50 | 3.56 | +0.85% | 49,721.607 |
| 17 sep 2026 | 3.41 | 3.63 | 3.36 | 3.53 | +5.37% | 36,057.156 |
| 16 sep 2026 | 3.34 | 3.40 | 3.26 | 3.35 | +0.90% | 11,345.563 |
| 15 sep 2026 | 3.26 | 3.40 | 3.16 | 3.32 | −0.90% | 18,884.036 |
| 14 sep 2026 | 3.03 | 3.45 | 3.01 | 3.35 | +8.41% | 53,619.813 |
| 11 sep 2026 | 3.02 | 3.21 | 3.00 | 3.09 | +1.31% | 51,772.683 |
| 10 sep 2026 | 3.03 | 3.22 | 2.95 | 3.05 | +0.33% | 93,729.829 |
| 9 sep 2026 | 3.10 | 3.20 | 3.00 | 3.04 | −1.94% | 75,120.302 |
| 8 sep 2026 | 3.15 | 3.15 | 2.91 | 3.10 | −1.59% | 47,798.723 |
| 4 sep 2026 | 3.04 | 3.17 | 3.01 | 3.15 | +3.62% | 16,455.842 |
| 3 sep 2026 | 3.13 | 3.13 | 3.01 | 3.04 | −2.56% | 29,482.578 |
| 2 sep 2026 | 3.22 | 3.33 | 3.12 | 3.12 | −3.41% | 23,771.677 |
| 1 sep 2026 | 3.41 | 3.46 | 3.18 | 3.23 | −6.10% | 41,461.208 |
| 31 ago 2026 | 3.50 | 3.70 | 3.43 | 3.44 | −1.99% | 13,506.402 |
| 28 ago 2026 | 3.63 | 3.68 | 3.48 | 3.51 | −5.14% | 28,340.774 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.