Fluid Historical Data

FLUID Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 2.3
+15.59%
$ 91.76 million $ 56,865
May 19, 2024 $ 1.99
-2.18%
$ 79.39 million $ 64,649
May 18, 2024 $ 2.03
+0.97%
$ 81.05 million $ 41,462
May 17, 2024 $ 2.01
+1.76%
$ 80.3 million $ 63,775
May 16, 2024 $ 1.98
-2.48%
$ 78.92 million $ 38,369
May 15, 2024 $ 2.03
+1.08%
$ 80.97 million $ 135,622
May 14, 2024 $ 1.98
-3.60%
$ 78.98 million $ 166,238
May 13, 2024 $ 2.05
+3.99%
$ 81.89 million $ 106,898
May 12, 2024 $ 1.99
-1.07%
$ 79.68 million $ 81,628
May 11, 2024 $ 2.05
+0.94%
$ 81.77 million $ 193,179
May 10, 2024 $ 2.03
-3.51%
$ 81.01 million $ 248,366
May 9, 2024 $ 2.12
+3.55%
$ 84.8 million $ 44,989
May 8, 2024 $ 2.07
-5.66%
$ 82.52 million $ 68,838
May 7, 2024 $ 2.19
+2.88%
$ 87.51 million $ 95,125
May 6, 2024 $ 2.16
-1.38%
$ 86.44 million $ 79,915
May 5, 2024 $ 2.2
-0.12%
$ 87.67 million $ 53,565
May 4, 2024 $ 2.22
-2.57%
$ 88.31 million $ 65,463
May 3, 2024 $ 2.27
+9.57%
$ 90.59 million $ 69,292
May 2, 2024 $ 2.08
-4.33%
$ 82.91 million $ 77,003
May 1, 2024 $ 2.17
+2.90%
$ 86.49 million $ 80,501
Apr 30, 2024 $ 2.11
-11.09%
$ 83.98 million $ 78,679
Apr 29, 2024 $ 2.37
+2.60%
$ 94.49 million $ 82,105
Apr 28, 2024 $ 2.31
+2.05%
$ 92.07 million $ 119,143
Apr 27, 2024 $ 2.27
+0.80%
$ 90.3 million $ 87,624
Apr 26, 2024 $ 2.25
+1.97%
$ 89.59 million $ 78,864
Apr 25, 2024 $ 2.2
-0.36%
$ 87.87 million $ 81,581
Apr 24, 2024 $ 2.21
-4.77%
$ 88.15 million $ 72,688
Apr 23, 2024 $ 2.32
-0.53%
$ 92.54 million $ 85,659
Apr 22, 2024 $ 2.32
+5.12%
$ 92.41 million $ 351,532
Apr 21, 2024 $ 2.21
-0.17%
$ 88.06 million $ 55,989
Apr 20, 2024 $ 2.21
+5.88%
$ 88.04 million $ 47,634
Apr 19, 2024 $ 2.13
+6.42%
$ 84.86 million $ 410,084
Apr 18, 2024 $ 2
+9.45%
$ 79.72 million $ 216,446
Apr 17, 2024 $ 1.89
+11.43%
$ 75.08 million $ 296,050
Apr 16, 2024 $ 1.76
+4.94%
$ 69.97 million $ 277,893
Apr 15, 2024 $ 1.68
-6.46%
$ 66.65 million $ 137,769
Apr 14, 2024 $ 1.79
+8.13%
$ 71.25 million $ 133,060
Apr 13, 2024 $ 1.66
-10.48%
$ 65.95 million $ 146,667
Apr 12, 2024 $ 1.85
-7.36%
$ 73.7 million $ 105,901
Apr 11, 2024 $ 2
+2.53%
$ 79.56 million $ 33,530
Apr 10, 2024 $ 1.95
-2.67%
$ 77.56 million $ 83,910
Apr 9, 2024 $ 2
-4.42%
$ 79.68 million $ 59,666
Apr 8, 2024 $ 2.09
+10.09%
$ 83.32 million $ 105,260
Apr 7, 2024 $ 1.9
-2.43%
$ 75.67 million $ 107,497
Apr 6, 2024 $ 1.95
+4.95%
$ 77.68 million $ 82,032
Apr 5, 2024 $ 1.84
-4.92%
$ 73.22 million $ 120,050
Apr 4, 2024 $ 1.94
+1.50%
$ 77.05 million $ 173,667
Apr 3, 2024 $ 1.85
-0.45%
$ 73.68 million $ 59,073
Apr 2, 2024 $ 1.86
-7.76%
$ 74.01 million $ 114,361
Apr 1, 2024 $ 2.02
-4.97%
$ 80.24 million $ 126,818