Fluid Historical Data

FLUID Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 7.4
+1.34%
$ 300.49 million $ 5.29 million
Dec 4, 2024 $ 7.31
+5.41%
$ 296.65 million $ 1.53 million
Dec 3, 2024 $ 6.93
+13.18%
$ 281.5 million $ 1.34 million
Dec 2, 2024 $ 6.12
-6.89%
$ 248.6 million $ 7.17 million
Dec 1, 2024 $ 6.58
+5.72%
$ 267 million $ 330,874
Nov 30, 2024 $ 6.22
-6.06%
$ 252.43 million $ 348,059
Nov 29, 2024 $ 6.56
-6.45%
$ 266.46 million $ 372,777
Nov 28, 2024 $ 7.02
-3.12%
$ 284.9 million $ 2.06 million
Nov 27, 2024 $ 7.25
+35.32%
$ 294.3 million $ 5.28 million
Nov 26, 2024 $ 5.47
-5.16%
$ 222.11 million $ 5.14 million
Nov 25, 2024 $ 5.77
+23.70%
$ 234.17 million $ 340,184
Nov 24, 2024 $ 4.57
+10.37%
$ 185.66 million $ 3.31 million
Nov 23, 2024 $ 4.14
+8.13%
$ 168.23 million $ 1.11 million
Nov 22, 2024 $ 3.83
+3.32%
$ 155.58 million $ 835,446
Nov 21, 2024 $ 3.71
+6.72%
$ 150.58 million $ 637,854
Nov 20, 2024 $ 3.47
-6.22%
$ 141.1 million $ 204,648
Nov 19, 2024 $ 3.71
-2.70%
$ 150.46 million $ 2.19 million
Nov 18, 2024 $ 3.81
+7.44%
$ 154.63 million $ 111,741
Nov 17, 2024 $ 3.54
-5.67%
$ 143.92 million $ 988,119
Nov 16, 2024 $ 3.76
+7.37%
$ 152.57 million $ 149,576
Nov 15, 2024 $ 3.5
+13.85%
$ 142.09 million $ 1.71 million
Nov 14, 2024 $ 3.07
-19.72%
$ 124.81 million $ 713,782
Nov 13, 2024 $ 3.83
+2.74%
$ 155.48 million $ 251,453
Nov 12, 2024 $ 3.73
-9.96%
$ 151.33 million $ 157,988
Nov 11, 2024 $ 4.14
+5.54%
$ 168.06 million $ 151,500
Nov 10, 2024 $ 4
-0.95%
$ 162.35 million $ 217,696
Nov 9, 2024 $ 4.04
+16.51%
$ 163.91 million $ 3.78 million
Nov 8, 2024 $ 3.46
+25.62%
$ 140.69 million $ 4.3 million
Nov 7, 2024 $ 2.85
+24.35%
$ 115.86 million $ 1.82 million
Nov 6, 2024 $ 2.34
+28.15%
$ 95.2 million $ 1.48 million
Nov 5, 2024 $ 1.83
-0.05%
$ 74.44 million $ 308,821
Nov 4, 2024 $ 1.83
-1.25%
$ 74.37 million $ 84,868
Nov 3, 2024 $ 1.85
-4.78%
$ 75.19 million $ 888,400
Nov 2, 2024 $ 1.99
+0.81%
$ 80.71 million $ 640,086
Nov 1, 2024 $ 2.01
+0.56%
$ 81.51 million $ 437,103
Oct 31, 2024 $ 1.96
+18.22%
$ 79.3 million $ 2.57 million
Oct 30, 2024 $ 1.68
+28.10%
$ 68.24 million $ 1.69 million
Oct 29, 2024 $ 1.3
+6.99%
$ 52.77 million $ 148,082
Oct 28, 2024 $ 1.22
+0.24%
$ 49.33 million $ 60,853
Oct 27, 2024 $ 1.21
+0.97%
$ 49.21 million $ 93,322
Oct 26, 2024 $ 1.2
-0.13%
$ 48.73 million $ 159,090
Oct 25, 2024 $ 1.2
-5.71%
$ 48.78 million $ 94,389
Oct 24, 2024 $ 1.28
+2.12%
$ 51.74 million $ 62,628
Oct 23, 2024 $ 1.25
-6.36%
$ 50.68 million $ 93,748
Oct 22, 2024 $ 1.34
+0.42%
$ 54.13 million $ 124,856
Oct 21, 2024 $ 1.33
-0.11%
$ 53.91 million $ 123,466
Oct 20, 2024 $ 1.36
+4.73%
$ 54.91 million $ 135,585
Oct 19, 2024 $ 1.29
-0.29%
$ 52.45 million $ 111,602
Oct 18, 2024 $ 1.3
+6.38%
$ 52.61 million $ 101,046
Oct 17, 2024 $ 1.22
-1.67%
$ 49.44 million $ 87,741