Fluid Historical Data

FLUID
Download
Date Close Price change Market cap Trading volume
Today $ 1.88
-0.46%
$ 148.03 million $ 39.9 million
Apr 22, 2026 $ 1.9
+16.79%
$ 148.37 million $ 39.8 million
Apr 21, 2026 $ 1.63
-2.94%
$ 126.93 million $ 2.53 million
Apr 20, 2026 $ 1.68
+8.26%
$ 131.06 million $ 9.05 million
Apr 19, 2026 $ 1.55
-6.95%
$ 120.77 million $ 2.22 million
Apr 18, 2026 $ 1.67
-5.69%
$ 129.76 million $ 2.01 million
Apr 17, 2026 $ 1.77
+3.24%
$ 137.62 million $ 3.01 million
Apr 16, 2026 $ 1.71
+4.79%
$ 133.3 million $ 2.59 million
Apr 15, 2026 $ 1.63
+2.39%
$ 127.29 million $ 1.61 million
Apr 14, 2026 $ 1.59
-4.69%
$ 124.28 million $ 2.11 million
Apr 13, 2026 $ 1.67
+5.98%
$ 130.39 million $ 2.16 million
Apr 12, 2026 $ 1.58
-5.01%
$ 123 million $ 1.55 million
Apr 11, 2026 $ 1.66
-1.20%
$ 129.5 million $ 1.73 million
Apr 10, 2026 $ 1.68
+4.19%
$ 131.04 million $ 1.82 million
Apr 9, 2026 $ 1.61
-0.35%
$ 125.8 million $ 1.75 million
Apr 8, 2026 $ 1.62
-4.35%
$ 126.21 million $ 2.06 million
Apr 7, 2026 $ 1.69
+5.69%
$ 131.96 million $ 4.2 million
Apr 6, 2026 $ 1.6
+6.50%
$ 124.82 million $ 17.13 million
Apr 5, 2026 $ 1.5
-0.43%
$ 117.2 million $ 1.52 million
Apr 4, 2026 $ 1.51
-0.23%
$ 117.7 million $ 1.52 million
Apr 3, 2026 $ 1.51
+0.79%
$ 117.96 million $ 1.51 million
Apr 2, 2026 $ 1.5
-4.34%
$ 117.03 million $ 2.14 million
Apr 1, 2026 $ 1.57
-6.04%
$ 122.35 million $ 2.93 million
Mar 31, 2026 $ 1.67
+1.08%
$ 130.21 million $ 3.67 million
Mar 30, 2026 $ 1.65
+0.01%
$ 129.78 million $ 2.04 million
Mar 29, 2026 $ 1.65
-0.05%
$ 129.76 million $ 1.86 million
Mar 28, 2026 $ 1.65
+0.52%
$ 129.82 million $ 1.87 million
Mar 27, 2026 $ 1.64
-0.67%
$ 129.15 million $ 2.28 million
Mar 26, 2026 $ 1.66
-8.61%
$ 130.02 million $ 3.13 million
Mar 25, 2026 $ 1.81
-4.97%
$ 142.27 million $ 2.92 million
Mar 24, 2026 $ 1.91
+3.33%
$ 149.71 million $ 4 million
Mar 23, 2026 $ 1.85
-2.98%
$ 144.9 million $ 6.82 million
Mar 22, 2026 $ 1.9
-16.31%
$ 149.45 million $ 8.79 million
Mar 21, 2026 $ 2.27
+0.10%
$ 178.26 million $ 8.26 million
Mar 20, 2026 $ 2.27
+0.22%
$ 182.27 million $ 2.25 million
Mar 19, 2026 $ 2.27
+0.63%
$ 178.07 million $ 3.43 million
Mar 18, 2026 $ 2.25
-8.16%
$ 176.94 million $ 2.88 million
Mar 17, 2026 $ 2.45
-4.88%
$ 192.66 million $ 2.96 million
Mar 16, 2026 $ 2.58
+6.69%
$ 202.32 million $ 5.28 million
Mar 15, 2026 $ 2.42
+5.06%
$ 189.78 million $ 2.36 million
Mar 14, 2026 $ 2.3
+1.53%
$ 180.64 million $ 2.65 million
Mar 13, 2026 $ 2.27
+1.61%
$ 178.01 million $ 2.83 million
Mar 12, 2026 $ 2.23
+0.95%
$ 175.12 million $ 2.14 million
Mar 11, 2026 $ 2.21
+1.13%
$ 173.48 million $ 2.19 million
Mar 10, 2026 $ 2.18
+1.01%
$ 171.49 million $ 2.41 million
Mar 9, 2026 $ 2.16
+2.42%
$ 169.83 million $ 5.31 million
Mar 8, 2026 $ 2.11
-1.22%
$ 165.77 million $ 1.63 million
Mar 7, 2026 $ 2.14
-2.27%
$ 167.81 million $ 1.65 million
Mar 6, 2026 $ 2.19
-5.69%
$ 171.71 million $ 1.99 million
Mar 5, 2026 $ 2.32
+0.92%
$ 182.08 million $ 2.35 million
Download