Fluid Historical Data

FLUID Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 4.14
+5.54%
$ 168.06 million $ 151,500
Nov 10, 2024 $ 4
-0.95%
$ 162.35 million $ 217,696
Nov 9, 2024 $ 4.04
+16.51%
$ 163.91 million $ 3.78 million
Nov 8, 2024 $ 3.46
+25.62%
$ 140.69 million $ 4.3 million
Nov 7, 2024 $ 2.85
+24.35%
$ 115.86 million $ 1.82 million
Nov 6, 2024 $ 2.34
+28.15%
$ 95.2 million $ 1.48 million
Nov 5, 2024 $ 1.83
-0.05%
$ 74.44 million $ 308,821
Nov 4, 2024 $ 1.83
-1.25%
$ 74.37 million $ 84,868
Nov 3, 2024 $ 1.85
-4.78%
$ 75.19 million $ 888,400
Nov 2, 2024 $ 1.99
+0.81%
$ 80.71 million $ 640,086
Nov 1, 2024 $ 2.01
+0.56%
$ 81.51 million $ 437,103
Oct 31, 2024 $ 1.96
+18.22%
$ 79.3 million $ 2.57 million
Oct 30, 2024 $ 1.68
+28.10%
$ 68.24 million $ 1.69 million
Oct 29, 2024 $ 1.3
+6.99%
$ 52.77 million $ 148,082
Oct 28, 2024 $ 1.22
+0.24%
$ 49.33 million $ 60,853
Oct 27, 2024 $ 1.21
+0.97%
$ 49.21 million $ 93,322
Oct 26, 2024 $ 1.2
-0.13%
$ 48.73 million $ 159,090
Oct 25, 2024 $ 1.2
-5.71%
$ 48.78 million $ 94,389
Oct 24, 2024 $ 1.28
+2.12%
$ 51.74 million $ 62,628
Oct 23, 2024 $ 1.25
-6.36%
$ 50.68 million $ 93,748
Oct 22, 2024 $ 1.34
+0.42%
$ 54.13 million $ 124,856
Oct 21, 2024 $ 1.33
-0.11%
$ 53.91 million $ 123,466
Oct 20, 2024 $ 1.36
+4.73%
$ 54.91 million $ 135,585
Oct 19, 2024 $ 1.29
-0.29%
$ 52.45 million $ 111,602
Oct 18, 2024 $ 1.3
+6.38%
$ 52.61 million $ 101,046
Oct 17, 2024 $ 1.22
-1.67%
$ 49.44 million $ 87,741
Oct 16, 2024 $ 1.24
-1.77%
$ 50.29 million $ 100,569
Oct 15, 2024 $ 1.26
+0.82%
$ 51.2 million $ 119,631
Oct 14, 2024 $ 1.25
+15.34%
$ 50.78 million $ 198,319
Oct 13, 2024 $ 1.09
-1.89%
$ 44.02 million $ 48,769
Oct 12, 2024 $ 1.11
+11.35%
$ 44.78 million $ 156,601
Oct 11, 2024 $ 0.994
-5.24%
$ 40.21 million $ 43,179
Oct 10, 2024 $ 1.05
-0.52%
$ 42.44 million $ 52,782
Oct 9, 2024 $ 1.06
-2.06%
$ 42.66 million $ 48,972
Oct 8, 2024 $ 1.08
+1.11%
$ 43.57 million $ 51,485
Oct 7, 2024 $ 1.07
+6.85%
$ 43.08 million $ 93,403
Oct 6, 2024 $ 0.997
-5.36%
$ 40.31 million $ 44,568
Oct 5, 2024 $ 1.05
+5.15%
$ 42.6 million $ 52,779
Oct 4, 2024 $ 0.971
-5.53%
$ 39.25 million $ 50,625
Oct 3, 2024 $ 1.02
+9.65%
$ 41.44 million $ 34,553
Oct 2, 2024 $ 0.937
-18.86%
$ 37.89 million $ 37,267
Oct 1, 2024 $ 1.15
-3.43%
$ 46.69 million $ 34,903
Sep 30, 2024 $ 1.22
-2.50%
$ 49.28 million $ 37,141
Sep 29, 2024 $ 1.25
+7.50%
$ 50.54 million $ 38,580
Sep 28, 2024 $ 1.17
+0.17%
$ 47.13 million $ 33,834
Sep 27, 2024 $ 1.16
-8.55%
$ 47 million $ 36,290
Sep 26, 2024 $ 1.27
+5.67%
$ 51.34 million $ 37,810
Sep 25, 2024 $ 1.2
-2.04%
$ 48.58 million $ 39,609
Sep 24, 2024 $ 1.23
+0.21%
$ 49.54 million $ 30,478
Sep 23, 2024 $ 1.22
+0.33%
$ 49.27 million $ 36,373