Fluid Historical Data

FLUID Page 9
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 4.05
-0.46%
$ 158.26 million $ 3.31 million
May 5, 2025 $ 4.06
-0.54%
$ 159 million $ 4.08 million
May 4, 2025 $ 4.09
-0.08%
$ 159.86 million $ 2.99 million
May 3, 2025 $ 4.09
-1.43%
$ 159.99 million $ 2.08 million
May 2, 2025 $ 4.15
+0.18%
$ 162.32 million $ 3.72 million
May 1, 2025 $ 4.14
+1.32%
$ 162.02 million $ 4.25 million
Apr 30, 2025 $ 4.09
-0.65%
$ 159.97 million $ 4.34 million
Apr 29, 2025 $ 4.11
-3.82%
$ 160.63 million $ 1.08 million
Apr 28, 2025 $ 4.27
+0.09%
$ 167.01 million $ 5.15 million
Apr 27, 2025 $ 4.27
-1.75%
$ 166.92 million $ 3.49 million
Apr 26, 2025 $ 4.34
+1.93%
$ 169.89 million $ 5 million
Apr 25, 2025 $ 4.27
+1.29%
$ 166.92 million $ 5.7 million
Apr 24, 2025 $ 4.21
-0.73%
$ 164.66 million $ 4.01 million
Apr 23, 2025 $ 4.24
-0.78%
$ 165.87 million $ 6.63 million
Apr 22, 2025 $ 4.28
+10.50%
$ 167.43 million $ 5.52 million
Apr 21, 2025 $ 3.87
-1.30%
$ 151.53 million $ 2.85 million
Apr 20, 2025 $ 3.92
-2.47%
$ 153.52 million $ 2.72 million
Apr 19, 2025 $ 4.02
+0.26%
$ 157.4 million $ 2.39 million
Apr 18, 2025 $ 4.01
+1.76%
$ 156.95 million $ 3.42 million
Apr 17, 2025 $ 3.94
+0.78%
$ 154.24 million $ 2.7 million
Apr 16, 2025 $ 3.92
+4.41%
$ 153.2 million $ 3.42 million
Apr 15, 2025 $ 3.74
-2.82%
$ 146.15 million $ 3.45 million
Apr 14, 2025 $ 3.84
+4.43%
$ 150.28 million $ 8.75 million
Apr 13, 2025 $ 3.68
-2.31%
$ 143.89 million $ 3.53 million
Apr 12, 2025 $ 3.76
+5.12%
$ 147.27 million $ 3.52 million
Apr 11, 2025 $ 3.58
+5.97%
$ 140.1 million $ 4.16 million
Apr 10, 2025 $ 3.38
-11.56%
$ 132.25 million $ 3.94 million
Apr 9, 2025 $ 3.82
+15.84%
$ 149.48 million $ 6.45 million
Apr 8, 2025 $ 3.3
-5.04%
$ 129.07 million $ 4.67 million
Apr 7, 2025 $ 3.48
+3.25%
$ 136.24 million $ 13.61 billion
Apr 6, 2025 $ 3.37
-14.52%
$ 131.95 million $ 4.18 million
Apr 5, 2025 $ 3.95
-0.63%
$ 154.36 million $ 1.97 million
Apr 4, 2025 $ 3.97
-2.12%
$ 155.34 million $ 4.46 million
Apr 3, 2025 $ 4.06
-0.40%
$ 158.71 million $ 4.44 million
Apr 2, 2025 $ 4.07
-11.91%
$ 159.37 million $ 11.64 million
Apr 1, 2025 $ 4.62
+5.45%
$ 288.93 million $ 8.01 million
Mar 31, 2025 $ 4.39
+0.65%
$ 273.99 million $ 5.9 million
Mar 30, 2025 $ 4.35
-1.97%
$ 272.02 million $ 5.99 million
Mar 29, 2025 $ 4.44
-6.07%
$ 277.21 million $ 5.14 million
Mar 28, 2025 $ 4.72
-10.62%
$ 295.13 million $ 6.16 million
Mar 27, 2025 $ 5.28
+3.02%
$ 330.18 million $ 7.95 million
Mar 26, 2025 $ 5.13
+1.08%
$ 320.51 million $ 4.29 million
Mar 25, 2025 $ 5.07
+0.10%
$ 317.08 million $ 2.16 million
Mar 24, 2025 $ 5.07
+2.37%
$ 316.76 million $ 1.49 million
Mar 23, 2025 $ 4.95
-0.39%
$ 309.45 million $ 1.28 million
Mar 22, 2025 $ 4.97
+0.34%
$ 310.66 million $ 781,747
Mar 21, 2025 $ 4.96
-1.22%
$ 309.63 million $ 497,719
Mar 20, 2025 $ 5.02
-7.38%
$ 313.47 million $ 792,282
Mar 19, 2025 $ 5.42
+9.05%
$ 338.46 million $ 1.3 million
Mar 18, 2025 $ 4.97
+0.43%
$ 310.36 million $ 309,413