Fluid Historical Data

FLUID Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 3.05
-1.49%
$ 246.94 million $ 3.18 million
Jan 8, 2026 $ 3.1
+2.75%
$ 250.62 million $ 3.19 million
Jan 7, 2026 $ 3.01
-3.03%
$ 243.95 million $ 3.58 million
Jan 6, 2026 $ 3.11
+0.26%
$ 251.6 million $ 3.58 million
Jan 5, 2026 $ 3.1
+2.18%
$ 302.35 million $ 4.38 million
Jan 4, 2026 $ 3.03
-1.99%
$ 165.13 million $ 8.18 million
Jan 3, 2026 $ 3.1
+9.31%
$ 168.56 million $ 51.42 million
Jan 2, 2026 $ 2.83
+4.96%
$ 154.14 million $ 3.23 million
Jan 1, 2026 $ 2.7
+2.62%
$ 146.86 million $ 6.15 million
Dec 31, 2025 $ 2.59
+4.21%
$ 142.94 million $ 6.66 million
Dec 30, 2025 $ 2.48
-1.76%
$ 135.49 million $ 4.12 million
Dec 29, 2025 $ 2.54
-1.70%
$ 137.58 million $ 4.35 million
Dec 28, 2025 $ 2.58
-0.94%
$ 140.43 million $ 3.96 million
Dec 27, 2025 $ 2.58
+1.52%
$ 141.49 million $ 12 million
Dec 26, 2025 $ 2.53
+0.17%
$ 138.34 million $ 3.26 million
Dec 25, 2025 $ 2.53
+0.22%
$ 137.47 million $ 3.81 million
Dec 24, 2025 $ 2.53
+1.99%
$ 137.48 million $ 3.89 million
Dec 23, 2025 $ 2.47
-5.85%
$ 135.12 million $ 9.98 million
Dec 22, 2025 $ 2.61
+0.68%
$ 143.57 million $ 2.95 million
Dec 21, 2025 $ 2.59
-3.60%
$ 141.93 million $ 3.88 million
Dec 20, 2025 $ 2.68
-0.34%
$ 146.85 million $ 2.4 million
Dec 19, 2025 $ 2.7
+4.62%
$ 147.05 million $ 3.09 million
Dec 18, 2025 $ 2.58
-3.26%
$ 140.83 million $ 8.56 million
Dec 17, 2025 $ 2.68
-6.83%
$ 145.76 million $ 8.79 million
Dec 16, 2025 $ 2.87
-1.36%
$ 157.04 million $ 10.31 million
Dec 15, 2025 $ 2.89
-4.91%
$ 158.93 million $ 8.47 million
Dec 14, 2025 $ 3.04
-3.50%
$ 166.2 million $ 11.92 million
Dec 13, 2025 $ 3.15
+0.72%
$ 172.18 million $ 6.08 million
Dec 12, 2025 $ 3.12
-3.83%
$ 170.76 million $ 5.24 million
Dec 11, 2025 $ 3.25
-4.57%
$ 177.54 million $ 8.14 million
Dec 10, 2025 $ 3.4
+0.41%
$ 186.07 million $ 8.15 million
Dec 9, 2025 $ 3.39
+4.80%
$ 185.32 million $ 7.05 million
Dec 8, 2025 $ 3.24
+2.02%
$ 176.84 million $ 13.5 million
Dec 7, 2025 $ 3.17
+0.04%
$ 173.32 million $ 5.22 million
Dec 6, 2025 $ 3.17
+0.33%
$ 173.27 million $ 5.65 million
Dec 5, 2025 $ 3.16
-6.39%
$ 172.85 million $ 9.54 million
Dec 4, 2025 $ 3.37
-6.69%
$ 184.53 million $ 13.03 million
Dec 3, 2025 $ 3.62
+19.78%
$ 197.85 million $ 83.45 million
Dec 2, 2025 $ 3.02
+5.85%
$ 165.08 million $ 35.23 million
Dec 1, 2025 $ 2.85
-5.98%
$ 155.97 million $ 34.64 million
Nov 30, 2025 $ 3.08
+0.55%
$ 165.89 million $ 34.51 million
Nov 29, 2025 $ 3.06
-2.31%
$ 167.28 million $ 33.01 million
Nov 28, 2025 $ 3.11
-3.59%
$ 171.09 million $ 36.71 million
Nov 27, 2025 $ 3.24
-5.86%
$ 176.57 million $ 50.49 million
Nov 26, 2025 $ 3.44
+2.02%
$ 188.12 million $ 46.07 million
Nov 25, 2025 $ 3.39
+2.44%
$ 184.55 million $ 43.57 million
Nov 24, 2025 $ 3.35
+2.64%
$ 180.85 million $ 45.31 million
Nov 23, 2025 $ 3.29
-9.42%
$ 178.26 million $ 50.69 million
Nov 22, 2025 $ 3.6
+23.30%
$ 197.66 million $ 188.25 million
Nov 21, 2025 $ 2.86
-6.16%
$ 159.52 million $ 26.43 million