Fluid Historical Data

FLUID Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 5.43
-15.32%
$ 220.65 million $ 1.28 million
Dec 30, 2024 $ 6.39
-3.87%
$ 259.58 million $ 1.26 million
Dec 29, 2024 $ 6.65
-3.95%
$ 270.06 million $ 1.04 million
Dec 28, 2024 $ 6.93
-0.15%
$ 281.34 million $ 841,184
Dec 27, 2024 $ 6.94
-2.39%
$ 281.73 million $ 985,746
Dec 26, 2024 $ 7.11
-4.20%
$ 288.56 million $ 1.04 million
Dec 25, 2024 $ 7.41
-0.26%
$ 300.69 million $ 1.15 million
Dec 24, 2024 $ 7.42
+3.25%
$ 301.47 million $ 1.07 million
Dec 23, 2024 $ 7.19
+6.51%
$ 292.02 million $ 1.24 million
Dec 22, 2024 $ 6.75
-4.60%
$ 274.18 million $ 1.1 million
Dec 21, 2024 $ 7.08
-4.21%
$ 287.47 million $ 1.06 million
Dec 20, 2024 $ 7.39
-1.21%
$ 300.21 million $ 2.01 million
Dec 19, 2024 $ 7.49
-5.77%
$ 304.16 million $ 1.74 million
Dec 18, 2024 $ 7.95
-16.14%
$ 322.79 million $ 1.93 million
Dec 17, 2024 $ 9.48
+1.62%
$ 384.84 million $ 1.76 million
Dec 16, 2024 $ 9.33
+4.27%
$ 378.8 million $ 1.48 million
Dec 15, 2024 $ 8.95
+4.28%
$ 363.4 million $ 1.31 million
Dec 14, 2024 $ 8.62
-0.25%
$ 349.83 million $ 1 million
Dec 13, 2024 $ 8.63
+4.12%
$ 350.55 million $ 1.41 million
Dec 12, 2024 $ 8.31
-0.56%
$ 337.34 million $ 2.09 million
Dec 11, 2024 $ 8.35
+15.79%
$ 339.21 million $ 2.91 million
Dec 10, 2024 $ 7.21
-1.57%
$ 292.95 million $ 2.23 million
Dec 9, 2024 $ 7.33
-11.27%
$ 297.6 million $ 3.46 million
Dec 8, 2024 $ 8.26
-2.66%
$ 335.58 million $ 1.39 million
Dec 7, 2024 $ 8.49
+6.97%
$ 344.87 million $ 1.27 million
Dec 6, 2024 $ 7.94
+7.30%
$ 322.39 million $ 4.46 million
Dec 5, 2024 $ 7.4
+1.34%
$ 300.49 million $ 5.29 million
Dec 4, 2024 $ 7.31
+5.41%
$ 296.65 million $ 1.53 million
Dec 3, 2024 $ 6.93
+13.18%
$ 281.5 million $ 1.34 million
Dec 2, 2024 $ 6.12
-6.89%
$ 248.6 million $ 7.17 million
Dec 1, 2024 $ 6.58
+5.72%
$ 267 million $ 330,874
Nov 30, 2024 $ 6.22
-6.06%
$ 252.43 million $ 348,059
Nov 29, 2024 $ 6.56
-6.45%
$ 266.46 million $ 372,777
Nov 28, 2024 $ 7.02
-3.12%
$ 284.9 million $ 2.06 million
Nov 27, 2024 $ 7.25
+35.32%
$ 294.3 million $ 5.28 million
Nov 26, 2024 $ 5.47
-5.16%
$ 222.11 million $ 5.14 million
Nov 25, 2024 $ 5.77
+23.70%
$ 234.17 million $ 340,184
Nov 24, 2024 $ 4.57
+10.37%
$ 185.66 million $ 3.31 million
Nov 23, 2024 $ 4.14
+8.13%
$ 168.23 million $ 1.11 million
Nov 22, 2024 $ 3.83
+3.32%
$ 155.58 million $ 835,446
Nov 21, 2024 $ 3.71
+6.72%
$ 150.58 million $ 637,854
Nov 20, 2024 $ 3.47
-6.22%
$ 141.1 million $ 204,648
Nov 19, 2024 $ 3.71
-2.70%
$ 150.46 million $ 2.19 million
Nov 18, 2024 $ 3.81
+7.44%
$ 154.63 million $ 111,741
Nov 17, 2024 $ 3.54
-5.67%
$ 143.92 million $ 988,119
Nov 16, 2024 $ 3.76
+7.37%
$ 152.57 million $ 149,576
Nov 15, 2024 $ 3.5
+13.85%
$ 142.09 million $ 1.71 million
Nov 14, 2024 $ 3.07
-19.72%
$ 124.81 million $ 713,782
Nov 13, 2024 $ 3.83
+2.74%
$ 155.48 million $ 251,453
Nov 12, 2024 $ 3.73
-9.96%
$ 151.33 million $ 157,988