Fluid Historical Data

FLUID Page 4
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 3.11
-3.81%
$ 166.88 million $ 22.11 million
Nov 19, 2025 $ 3.23
-1.66%
$ 176.67 million $ 21.78 million
Nov 18, 2025 $ 3.29
-0.86%
$ 179.7 million $ 25.15 million
Nov 17, 2025 $ 3.31
-4.68%
$ 181.18 million $ 28.35 million
Nov 16, 2025 $ 3.46
-5.32%
$ 190.07 million $ 22.94 million
Nov 15, 2025 $ 3.63
+0.78%
$ 199.68 million $ 20.64 million
Nov 14, 2025 $ 3.61
-4.00%
$ 197.14 million $ 21.29 million
Nov 13, 2025 $ 3.71
-4.24%
$ 205.66 million $ 22.02 million
Nov 12, 2025 $ 3.88
-0.63%
$ 211.65 million $ 3.57 million
Nov 11, 2025 $ 3.91
-6.00%
$ 213.65 million $ 35.19 million
Nov 10, 2025 $ 4.16
+4.98%
$ 227.3 million $ 39.3 million
Nov 9, 2025 $ 3.96
+3.29%
$ 217.56 million $ 21.5 million
Nov 8, 2025 $ 3.83
-1.56%
$ 210.63 million $ 20.72 million
Nov 7, 2025 $ 3.9
+7.89%
$ 213.97 million $ 22.55 million
Nov 6, 2025 $ 3.61
-2.69%
$ 198.31 million $ 19.55 million
Nov 5, 2025 $ 3.71
+5.67%
$ 203.79 million $ 29.65 million
Nov 4, 2025 $ 3.51
-4.45%
$ 192.86 million $ 29.13 million
Nov 3, 2025 $ 3.67
-13.41%
$ 201.84 million $ 28.52 million
Nov 2, 2025 $ 4.24
-1.42%
$ 228.93 million $ 27.67 million
Nov 1, 2025 $ 4.3
-1.55%
$ 232.08 million $ 26.18 million
Oct 31, 2025 $ 4.37
+1.57%
$ 235.75 million $ 20.89 million
Oct 30, 2025 $ 4.27
-7.59%
$ 232.15 million $ 27.86 million
Oct 29, 2025 $ 4.63
+1.56%
$ 249.36 million $ 36.01 million
Oct 28, 2025 $ 4.55
-3.96%
$ 245.63 million $ 25.74 million
Oct 27, 2025 $ 4.74
-0.45%
$ 255.64 million $ 28.07 million
Oct 26, 2025 $ 4.76
+3.96%
$ 256.82 million $ 23.5 million
Oct 25, 2025 $ 4.58
+0.72%
$ 247.04 million $ 21.59 million
Oct 24, 2025 $ 4.57
+1.13%
$ 245.27 million $ 18.6 million
Oct 23, 2025 $ 4.51
+2.37%
$ 243.38 million $ 24.48 million
Oct 22, 2025 $ 4.3
-4.67%
$ 237.38 million $ 34.63 million
Oct 21, 2025 $ 4.57
-3.25%
$ 243.32 million $ 21.42 million
Oct 20, 2025 $ 4.73
+0.10%
$ 254.57 million $ 19.05 million
Oct 19, 2025 $ 4.79
+0.58%
$ 255 million $ 17.95 million
Oct 18, 2025 $ 4.77
+1.16%
$ 256.63 million $ 17.11 million
Oct 17, 2025 $ 4.74
-3.70%
$ 252.23 million $ 19.39 million
Oct 16, 2025 $ 4.89
-3.87%
$ 262.72 million $ 27.93 million
Oct 15, 2025 $ 5.08
-4.83%
$ 272.15 million $ 17.24 million
Oct 14, 2025 $ 5.34
-7.34%
$ 285.89 million $ 18.89 million
Oct 13, 2025 $ 5.76
+4.08%
$ 308.46 million $ 7 million
Oct 12, 2025 $ 5.54
+7.92%
$ 296.4 million $ 18.05 million
Oct 11, 2025 $ 5.13
-0.02%
$ 274.66 million $ 21.69 million
Oct 10, 2025 $ 5.11
-17.42%
$ 272.94 million $ 15.54 million
Oct 9, 2025 $ 6.19
-7.43%
$ 331.28 million $ 11.18 million
Oct 8, 2025 $ 6.68
+1.13%
$ 357.95 million $ 11.28 million
Oct 7, 2025 $ 6.61
-3.61%
$ 353.89 million $ 14.01 million
Oct 6, 2025 $ 6.86
+6.25%
$ 366.95 million $ 17.61 million
Oct 5, 2025 $ 6.45
+0.14%
$ 345.56 million $ 19.54 million
Oct 4, 2025 $ 6.44
-0.26%
$ 344.99 million $ 26.94 million
Oct 3, 2025 $ 6.49
+5.73%
$ 345.86 million $ 32.27 million
Oct 2, 2025 $ 6.14
-3.76%
$ 328.6 million $ 45.87 million