Fluid Historical Data

FLUID Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 7.66
+5.90%
$ 310.84 million $ 671,467
Feb 18, 2025 $ 7.23
+0.68%
$ 293.64 million $ 662,486
Feb 17, 2025 $ 7.18
+8.58%
$ 291.43 million $ 763,023
Feb 16, 2025 $ 6.61
-1.38%
$ 268.4 million $ 578,088
Feb 15, 2025 $ 6.7
-1.02%
$ 272.25 million $ 468,940
Feb 14, 2025 $ 6.77
+4.24%
$ 274.98 million $ 791,086
Feb 13, 2025 $ 6.5
+0.47%
$ 263.83 million $ 589,284
Feb 12, 2025 $ 6.47
+8.93%
$ 262.68 million $ 902,807
Feb 11, 2025 $ 5.94
+0.01%
$ 241.15 million $ 708,385
Feb 10, 2025 $ 5.94
+1.62%
$ 241.17 million $ 687,781
Feb 9, 2025 $ 5.85
-0.66%
$ 237.38 million $ 901,138
Feb 8, 2025 $ 5.88
+0.21%
$ 238.95 million $ 580,327
Feb 7, 2025 $ 5.87
+1.51%
$ 238.46 million $ 936,107
Feb 6, 2025 $ 5.79
-2.85%
$ 234.92 million $ 739,196
Feb 5, 2025 $ 5.95
+2.14%
$ 241.6 million $ 777,361
Feb 4, 2025 $ 5.82
-4.17%
$ 236.53 million $ 1.19 million
Feb 3, 2025 $ 6.08
+10.46%
$ 246.8 million $ 2.28 million
Feb 2, 2025 $ 5.5
-10.59%
$ 223.3 million $ 1.2 million
Feb 1, 2025 $ 6.15
-6.50%
$ 249.78 million $ 807,484
Jan 31, 2025 $ 6.58
+4.81%
$ 267.14 million $ 874,251
Jan 30, 2025 $ 6.28
+20.81%
$ 254.86 million $ 880,155
Jan 29, 2025 $ 5.2
+6.95%
$ 211.14 million $ 745,951
Jan 28, 2025 $ 4.86
-5.72%
$ 197.37 million $ 498,606
Jan 27, 2025 $ 5.16
+6.23%
$ 209.33 million $ 870,030
Jan 26, 2025 $ 4.87
-3.43%
$ 197.55 million $ 724,023
Jan 25, 2025 $ 5.04
+2.99%
$ 204.57 million $ 768,896
Jan 24, 2025 $ 4.89
-5.34%
$ 198.67 million $ 589,635
Jan 23, 2025 $ 5.17
+2.38%
$ 209.8 million $ 625,986
Jan 22, 2025 $ 5.05
-10.19%
$ 204.92 million $ 733,651
Jan 21, 2025 $ 5.62
+4.27%
$ 228.18 million $ 1.35 million
Jan 20, 2025 $ 5.38
+19.99%
$ 218.58 million $ 2 million
Jan 19, 2025 $ 4.49
-21.02%
$ 182.32 million $ 1.88 million
Jan 18, 2025 $ 5.69
-8.40%
$ 230.87 million $ 799,221
Jan 17, 2025 $ 6.21
+4.60%
$ 252.07 million $ 877,763
Jan 16, 2025 $ 5.94
+0.95%
$ 241 million $ 1.11 million
Jan 15, 2025 $ 5.88
+10.69%
$ 238.68 million $ 1.09 million
Jan 14, 2025 $ 5.31
+2.00%
$ 215.65 million $ 694,364
Jan 13, 2025 $ 5.21
-7.22%
$ 211.48 million $ 967,580
Jan 12, 2025 $ 5.61
-2.63%
$ 227.97 million $ 621,151
Jan 11, 2025 $ 5.77
-1.53%
$ 234.14 million $ 947,304
Jan 10, 2025 $ 5.86
+1.54%
$ 237.88 million $ 1.06 million
Jan 9, 2025 $ 5.77
+1.96%
$ 234.27 million $ 1.66 million
Jan 8, 2025 $ 5.66
-4.37%
$ 229.8 million $ 1.51 million
Jan 7, 2025 $ 5.92
-12.57%
$ 240.33 million $ 1.23 million
Jan 6, 2025 $ 6.77
+5.99%
$ 274.92 million $ 2.1 million
Jan 5, 2025 $ 6.42
+2.60%
$ 260.74 million $ 855,546
Jan 4, 2025 $ 6.26
+4.34%
$ 254.18 million $ 1.29 million
Jan 3, 2025 $ 6
+8.08%
$ 243.62 million $ 1.91 million
Jan 2, 2025 $ 5.55
+1.85%
$ 225.18 million $ 943,744
Jan 1, 2025 $ 5.47
+0.68%
$ 222.14 million $ 809,851