Fluid Historical Data

FLUID Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 1.82
-0.52%
$ 73.01 million $ 183,798
Jun 14, 2024 $ 1.83
-8.87%
$ 73.38 million $ 365,298
Jun 13, 2024 $ 2.02
-9.29%
$ 80.99 million $ 293,460
Jun 12, 2024 $ 2.22
+1.08%
$ 89.29 million $ 40,193
Jun 11, 2024 $ 2.2
-0.52%
$ 88.29 million $ 162,477
Jun 10, 2024 $ 2.21
-2.06%
$ 88.75 million $ 104,829
Jun 9, 2024 $ 2.25
-1.36%
$ 90.62 million $ 64,040
Jun 8, 2024 $ 2.29
+4.33%
$ 91.93 million $ 91,493
Jun 7, 2024 $ 2.24
-3.93%
$ 90.09 million $ 64,531
Jun 6, 2024 $ 2.38
+0.66%
$ 95.63 million $ 84,488
Jun 5, 2024 $ 2.36
+2.10%
$ 95.04 million $ 54,863
Jun 4, 2024 $ 2.32
+1.18%
$ 93.11 million $ 55,640
Jun 3, 2024 $ 2.29
-1.88%
$ 92.03 million $ 134,494
Jun 2, 2024 $ 2.34
-1.54%
$ 94.08 million $ 29,479
Jun 1, 2024 $ 2.38
+1.39%
$ 94.97 million $ 37,571
May 31, 2024 $ 2.35
-1.00%
$ 93.85 million $ 70,097
May 30, 2024 $ 2.38
-4.32%
$ 94.92 million $ 83,032
May 29, 2024 $ 2.48
+3.60%
$ 99.27 million $ 105,582
May 28, 2024 $ 2.39
-2.49%
$ 95.55 million $ 80,852
May 27, 2024 $ 2.45
-4.31%
$ 97.99 million $ 119,079
May 26, 2024 $ 2.52
+5.99%
$ 100.71 million $ 98,723
May 25, 2024 $ 2.39
+1.04%
$ 95.38 million $ 46,736
May 24, 2024 $ 2.37
-1.45%
$ 94.54 million $ 57,525
May 23, 2024 $ 2.4
+6.61%
$ 95.96 million $ 232,692
May 22, 2024 $ 2.25
-1.46%
$ 90.01 million $ 45,924
May 21, 2024 $ 2.29
-0.55%
$ 91.36 million $ 367,158
May 20, 2024 $ 2.3
+15.59%
$ 91.76 million $ 56,865
May 19, 2024 $ 1.99
-2.18%
$ 79.39 million $ 64,649
May 18, 2024 $ 2.03
+0.97%
$ 81.05 million $ 41,462
May 17, 2024 $ 2.01
+1.76%
$ 80.3 million $ 63,775
May 16, 2024 $ 1.98
-2.48%
$ 78.92 million $ 38,369
May 15, 2024 $ 2.03
+1.08%
$ 80.97 million $ 135,622
May 14, 2024 $ 1.98
-3.60%
$ 78.98 million $ 166,238
May 13, 2024 $ 2.05
+3.99%
$ 81.89 million $ 106,898
May 12, 2024 $ 1.99
-1.07%
$ 79.68 million $ 81,628
May 11, 2024 $ 2.05
+0.94%
$ 81.77 million $ 193,179
May 10, 2024 $ 2.03
-3.51%
$ 81.01 million $ 248,366
May 9, 2024 $ 2.12
+3.55%
$ 84.8 million $ 44,989
May 8, 2024 $ 2.07
-5.66%
$ 82.52 million $ 68,838
May 7, 2024 $ 2.19
+2.88%
$ 87.51 million $ 95,125
May 6, 2024 $ 2.16
-1.38%
$ 86.44 million $ 79,915
May 5, 2024 $ 2.2
-0.12%
$ 87.67 million $ 53,565
May 4, 2024 $ 2.22
-2.57%
$ 88.31 million $ 65,463
May 3, 2024 $ 2.27
+9.57%
$ 90.59 million $ 69,292
May 2, 2024 $ 2.08
-4.33%
$ 82.91 million $ 77,003
May 1, 2024 $ 2.17
+2.90%
$ 86.49 million $ 80,501
Apr 30, 2024 $ 2.11
-11.09%
$ 83.98 million $ 78,679
Apr 29, 2024 $ 2.37
+2.60%
$ 94.49 million $ 82,105
Apr 28, 2024 $ 2.31
+2.05%
$ 92.07 million $ 119,143
Apr 27, 2024 $ 2.27
+0.80%
$ 90.3 million $ 87,624