Fluid Historical Data

FLUID Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 2.22
+2.08%
$ 174.12 million $ 3.44 million
Feb 27, 2026 $ 2.17
+3.24%
$ 170.57 million $ 3.8 million
Feb 26, 2026 $ 2.1
-1.58%
$ 165.22 million $ 2.31 million
Feb 25, 2026 $ 2.14
+8.46%
$ 165.74 million $ 5.16 million
Feb 24, 2026 $ 1.97
-0.27%
$ 152.53 million $ 2.52 million
Feb 23, 2026 $ 1.97
-5.93%
$ 152.95 million $ 2.9 million
Feb 22, 2026 $ 2.1
-0.89%
$ 162.58 million $ 1.7 million
Feb 21, 2026 $ 2.12
+0.11%
$ 164.04 million $ 2.39 million
Feb 20, 2026 $ 2.11
-0.46%
$ 163.86 million $ 3.99 million
Feb 19, 2026 $ 2.12
-2.33%
$ 164.61 million $ 2.29 million
Feb 18, 2026 $ 2.17
-4.85%
$ 168.19 million $ 2.28 million
Feb 17, 2026 $ 2.28
-1.75%
$ 176.98 million $ 1.88 million
Feb 16, 2026 $ 2.32
+1.19%
$ 180.19 million $ 1.71 million
Feb 15, 2026 $ 2.3
-5.27%
$ 178.07 million $ 2.52 million
Feb 14, 2026 $ 2.42
+2.82%
$ 187.99 million $ 3.25 million
Feb 13, 2026 $ 2.36
+7.75%
$ 182.84 million $ 4.18 million
Feb 12, 2026 $ 2.19
+0.59%
$ 169.69 million $ 2.17 million
Feb 11, 2026 $ 2.18
-2.68%
$ 168.64 million $ 2.52 million
Feb 10, 2026 $ 2.24
-4.64%
$ 173.34 million $ 2.03 million
Feb 9, 2026 $ 2.34
+1.59%
$ 181.34 million $ 2.58 million
Feb 8, 2026 $ 2.31
-2.90%
$ 178.95 million $ 3.12 million
Feb 7, 2026 $ 2.38
-0.09%
$ 184.29 million $ 2.81 million
Feb 6, 2026 $ 2.38
+12.68%
$ 184.24 million $ 5.51 million
Feb 5, 2026 $ 2.11
-15.37%
$ 163.66 million $ 8.21 million
Feb 4, 2026 $ 2.49
-3.28%
$ 193.06 million $ 3.41 million
Feb 3, 2026 $ 2.58
-3.31%
$ 199.93 million $ 4.66 million
Feb 2, 2026 $ 2.67
+4.94%
$ 206.81 million $ 4.91 million
Feb 1, 2026 $ 2.54
-3.91%
$ 197.04 million $ 7.02 million
Jan 31, 2026 $ 2.64
-5.34%
$ 205.06 million $ 30.55 million
Jan 30, 2026 $ 2.8
+3.74%
$ 216.94 million $ 7.69 million
Jan 29, 2026 $ 2.7
-12.33%
$ 209.07 million $ 7.37 million
Jan 28, 2026 $ 3.08
+6.72%
$ 238.54 million $ 24.62 million
Jan 27, 2026 $ 2.88
-5.61%
$ 223.53 million $ 8.06 million
Jan 26, 2026 $ 3.05
+2.56%
$ 236.81 million $ 21.36 million
Jan 25, 2026 $ 2.98
+14.30%
$ 230.9 million $ 223.97 million
Jan 24, 2026 $ 2.61
+4.41%
$ 202 million $ 4.05 million
Jan 23, 2026 $ 2.5
+0.84%
$ 193.51 million $ 2.92 million
Jan 22, 2026 $ 2.47
-5.05%
$ 191.79 million $ 3.31 million
Jan 21, 2026 $ 2.61
-0.21%
$ 202.13 million $ 5.92 million
Jan 20, 2026 $ 2.61
-15.87%
$ 202.49 million $ 5.54 million
Jan 19, 2026 $ 3.1
-5.13%
$ 240.69 million $ 3.27 million
Jan 18, 2026 $ 3.27
-2.43%
$ 251.98 million $ 2.42 million
Jan 17, 2026 $ 3.35
+1.85%
$ 258.34 million $ 2.75 million
Jan 16, 2026 $ 3.29
+0.73%
$ 253.66 million $ 3 million
Jan 15, 2026 $ 3.27
+0.45%
$ 264.57 million $ 3.25 million
Jan 14, 2026 $ 3.25
+2.33%
$ 263.4 million $ 3.18 million
Jan 13, 2026 $ 3.18
+6.07%
$ 257.42 million $ 2.51 million
Jan 12, 2026 $ 3
-1.45%
$ 242.68 million $ 3.8 million
Jan 11, 2026 $ 3.04
+0.81%
$ 246.24 million $ 2.33 million
Jan 10, 2026 $ 3.02
-1.08%
$ 244.28 million $ 2.47 million