Fluid Historical Data

FLUID Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 1.22
-1.67%
$ 49.44 million $ 87,741
Oct 16, 2024 $ 1.24
-1.77%
$ 50.29 million $ 100,569
Oct 15, 2024 $ 1.26
+0.82%
$ 51.2 million $ 119,631
Oct 14, 2024 $ 1.25
+15.34%
$ 50.78 million $ 198,319
Oct 13, 2024 $ 1.09
-1.89%
$ 44.02 million $ 48,769
Oct 12, 2024 $ 1.11
+11.35%
$ 44.78 million $ 156,601
Oct 11, 2024 $ 0.994
-5.24%
$ 40.21 million $ 43,179
Oct 10, 2024 $ 1.05
-0.52%
$ 42.44 million $ 52,782
Oct 9, 2024 $ 1.06
-2.06%
$ 42.66 million $ 48,972
Oct 8, 2024 $ 1.08
+1.11%
$ 43.57 million $ 51,485
Oct 7, 2024 $ 1.07
+6.85%
$ 43.08 million $ 93,403
Oct 6, 2024 $ 0.997
-5.36%
$ 40.31 million $ 44,568
Oct 5, 2024 $ 1.05
+5.15%
$ 42.6 million $ 52,779
Oct 4, 2024 $ 0.971
-5.53%
$ 39.25 million $ 50,625
Oct 3, 2024 $ 1.02
+9.65%
$ 41.44 million $ 34,553
Oct 2, 2024 $ 0.937
-18.86%
$ 37.89 million $ 37,267
Oct 1, 2024 $ 1.15
-3.43%
$ 46.69 million $ 34,903
Sep 30, 2024 $ 1.22
-2.50%
$ 49.28 million $ 37,141
Sep 29, 2024 $ 1.25
+7.50%
$ 50.54 million $ 38,580
Sep 28, 2024 $ 1.17
+0.17%
$ 47.13 million $ 33,834
Sep 27, 2024 $ 1.16
-8.55%
$ 47 million $ 36,290
Sep 26, 2024 $ 1.27
+5.67%
$ 51.34 million $ 37,810
Sep 25, 2024 $ 1.2
-2.04%
$ 48.58 million $ 39,609
Sep 24, 2024 $ 1.23
+0.21%
$ 49.54 million $ 30,478
Sep 23, 2024 $ 1.22
+0.33%
$ 49.27 million $ 36,373
Sep 22, 2024 $ 1.21
-0.40%
$ 49.08 million $ 28,389
Sep 21, 2024 $ 1.22
+3.49%
$ 49.3 million $ 36,367
Sep 20, 2024 $ 1.17
+13.39%
$ 47.48 million $ 32,976
Sep 19, 2024 $ 1.03
+13.70%
$ 41.79 million $ 40,753
Sep 18, 2024 $ 0.909
-2.91%
$ 36.75 million $ 38,492
Sep 17, 2024 $ 0.936
-6.59%
$ 37.84 million $ 30,969
Sep 16, 2024 $ 1
-6.29%
$ 40.55 million $ 33,394
Sep 15, 2024 $ 1.12
+3.33%
$ 45.36 million $ 31,154
Sep 14, 2024 $ 1.18
+12.86%
$ 47.73 million $ 26,356
Sep 13, 2024 $ 1.05
-2.84%
$ 42.34 million $ 34,945
Sep 12, 2024 $ 1.08
-3.91%
$ 43.55 million $ 6,322
Sep 11, 2024 $ 1.12
-1.10%
$ 45.36 million $ 32,617
Sep 10, 2024 $ 1.13
+0.17%
$ 45.84 million $ 33,618
Sep 9, 2024 $ 1.13
+6.90%
$ 45.6 million $ 34,936
Sep 8, 2024 $ 1.05
+10.28%
$ 42.62 million $ 34,379
Sep 7, 2024 $ 0.955
-8.00%
$ 38.57 million $ 7,438
Sep 6, 2024 $ 1.05
-7.55%
$ 42.26 million $ 33,159
Sep 5, 2024 $ 1.13
-4.35%
$ 45.71 million $ 37,103
Sep 4, 2024 $ 1.17
+8.39%
$ 47.08 million $ 35,985
Sep 3, 2024 $ 1.13
-2.48%
$ 45.53 million $ 44,065
Sep 2, 2024 $ 1.16
+0.30%
$ 46.69 million $ 29,345
Sep 1, 2024 $ 1.15
-0.04%
$ 46.53 million $ 56,689
Aug 31, 2024 $ 1.15
+2.98%
$ 46.4 million $ 28,063
Aug 30, 2024 $ 1.12
-3.72%
$ 45.26 million $ 58,687
Aug 29, 2024 $ 1.17
-2.23%
$ 47.03 million $ 28,500