Fluid Historical Data

FLUID Page 11
Download
Date Close Price change Market cap Trading volume
Jan 26, 2025 $ 4.87
-3.43%
$ 197.55 million $ 724,023
Jan 25, 2025 $ 5.04
+2.99%
$ 204.57 million $ 768,896
Jan 24, 2025 $ 4.89
-5.34%
$ 198.67 million $ 589,635
Jan 23, 2025 $ 5.17
+2.38%
$ 209.8 million $ 625,986
Jan 22, 2025 $ 5.05
-10.19%
$ 204.92 million $ 733,651
Jan 21, 2025 $ 5.62
+4.27%
$ 228.18 million $ 1.35 million
Jan 20, 2025 $ 5.38
+19.99%
$ 218.58 million $ 2 million
Jan 19, 2025 $ 4.49
-21.02%
$ 182.32 million $ 1.88 million
Jan 18, 2025 $ 5.69
-8.40%
$ 230.87 million $ 799,221
Jan 17, 2025 $ 6.21
+4.60%
$ 252.07 million $ 877,763
Jan 16, 2025 $ 5.94
+0.95%
$ 241 million $ 1.11 million
Jan 15, 2025 $ 5.88
+10.69%
$ 238.68 million $ 1.09 million
Jan 14, 2025 $ 5.31
+2.00%
$ 215.65 million $ 694,364
Jan 13, 2025 $ 5.21
-7.22%
$ 211.48 million $ 967,580
Jan 12, 2025 $ 5.61
-2.63%
$ 227.97 million $ 621,151
Jan 11, 2025 $ 5.77
-1.53%
$ 234.14 million $ 947,304
Jan 10, 2025 $ 5.86
+1.54%
$ 237.88 million $ 1.06 million
Jan 9, 2025 $ 5.77
+1.96%
$ 234.27 million $ 1.66 million
Jan 8, 2025 $ 5.66
-4.37%
$ 229.8 million $ 1.51 million
Jan 7, 2025 $ 5.92
-12.57%
$ 240.33 million $ 1.23 million
Jan 6, 2025 $ 6.77
+5.99%
$ 274.92 million $ 2.1 million
Jan 5, 2025 $ 6.42
+2.60%
$ 260.74 million $ 855,546
Jan 4, 2025 $ 6.26
+4.34%
$ 254.18 million $ 1.29 million
Jan 3, 2025 $ 6
+8.08%
$ 243.62 million $ 1.91 million
Jan 2, 2025 $ 5.55
+1.85%
$ 225.18 million $ 943,744
Jan 1, 2025 $ 5.47
+0.68%
$ 222.14 million $ 809,851
Dec 31, 2024 $ 5.43
-15.32%
$ 220.65 million $ 1.28 million
Dec 30, 2024 $ 6.39
-3.87%
$ 259.58 million $ 1.26 million
Dec 29, 2024 $ 6.65
-3.95%
$ 270.06 million $ 1.04 million
Dec 28, 2024 $ 6.93
-0.15%
$ 281.34 million $ 841,184
Dec 27, 2024 $ 6.94
-2.39%
$ 281.73 million $ 985,746
Dec 26, 2024 $ 7.11
-4.20%
$ 288.56 million $ 1.04 million
Dec 25, 2024 $ 7.41
-0.26%
$ 300.69 million $ 1.15 million
Dec 24, 2024 $ 7.42
+3.25%
$ 301.47 million $ 1.07 million
Dec 23, 2024 $ 7.19
+6.51%
$ 292.02 million $ 1.24 million
Dec 22, 2024 $ 6.75
-4.60%
$ 274.18 million $ 1.1 million
Dec 21, 2024 $ 7.08
-4.21%
$ 287.47 million $ 1.06 million
Dec 20, 2024 $ 7.39
-1.21%
$ 300.21 million $ 2.01 million
Dec 19, 2024 $ 7.49
-5.77%
$ 304.16 million $ 1.74 million
Dec 18, 2024 $ 7.95
-16.14%
$ 322.79 million $ 1.93 million
Dec 17, 2024 $ 9.48
+1.62%
$ 384.84 million $ 1.76 million
Dec 16, 2024 $ 9.33
+4.27%
$ 378.8 million $ 1.48 million
Dec 15, 2024 $ 8.95
+4.28%
$ 363.4 million $ 1.31 million
Dec 14, 2024 $ 8.62
-0.25%
$ 349.83 million $ 1 million
Dec 13, 2024 $ 8.63
+4.12%
$ 350.55 million $ 1.41 million
Dec 12, 2024 $ 8.31
-0.56%
$ 337.34 million $ 2.09 million
Dec 11, 2024 $ 8.35
+15.79%
$ 339.21 million $ 2.91 million
Dec 10, 2024 $ 7.21
-1.57%
$ 292.95 million $ 2.23 million
Dec 9, 2024 $ 7.33
-11.27%
$ 297.6 million $ 3.46 million
Dec 8, 2024 $ 8.26
-2.66%
$ 335.58 million $ 1.39 million