Fluid Historical Data

FLUID Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 1.98
-3.90%
$ 59.46 million $ 64,362
Jan 16, 2024 $ 2.06
+5.09%
$ 61.83 million $ 116,593
Jan 15, 2024 $ 1.96
+0.37%
$ 58.89 million $ 85,548
Jan 14, 2024 $ 1.95
-3.79%
$ 58.68 million $ 69,496
Jan 13, 2024 $ 2.03
+1.77%
$ 61 million $ 121,859
Jan 12, 2024 $ 1.99
-3.78%
$ 59.95 million $ 139,835
Jan 11, 2024 $ 2.07
+2.52%
$ 62.3 million $ 133,706
Jan 10, 2024 $ 2.02
+10.71%
$ 60.82 million $ 90,896
Jan 9, 2024 $ 1.88
-0.77%
$ 56.6 million $ 178,833
Jan 8, 2024 $ 1.89
+3.98%
$ 57 million $ 97,798
Jan 7, 2024 $ 1.82
+0.47%
$ 54.81 million $ 106,223
Jan 6, 2024 $ 1.81
-1.87%
$ 54.54 million $ 70,475
Jan 5, 2024 $ 1.85
-1.97%
$ 55.59 million $ 89,316
Jan 4, 2024 $ 1.89
+3.95%
$ 56.72 million $ 147,416
Jan 3, 2024 $ 1.82
-5.55%
$ 54.6 million $ 113,227
Jan 2, 2024 $ 1.92
+3.10%
$ 57.72 million $ 89,294
Jan 1, 2024 $ 1.87
+0.10%
$ 56.13 million $ 52,706
Dec 31, 2023 $ 1.86
-0.85%
$ 56.07 million $ 142,422
Dec 30, 2023 $ 1.87
-0.40%
$ 56.27 million $ 45,024
Dec 29, 2023 $ 1.87
-3.13%
$ 56.27 million $ 45,050
Dec 28, 2023 $ 1.93
-0.28%
$ 58.12 million $ 127,302
Dec 27, 2023 $ 1.94
+5.54%
$ 58.29 million $ 98,324
Dec 26, 2023 $ 1.84
-1.97%
$ 55.26 million $ 103,892
Dec 25, 2023 $ 1.87
-1.38%
$ 56.32 million $ 73,666
Dec 24, 2023 $ 1.89
-2.65%
$ 56.94 million $ 248,303
Dec 23, 2023 $ 1.95
-2.05%
$ 58.52 million $ 108,168
Dec 22, 2023 $ 1.99
+5.31%
$ 59.72 million $ 276,868
Dec 21, 2023 $ 1.87
+2.53%
$ 56.23 million $ 159,582
Dec 20, 2023 $ 1.82
+0.47%
$ 54.82 million $ 55,832
Dec 19, 2023 $ 1.81
-1.16%
$ 54.56 million $ 235,351
Dec 18, 2023 $ 1.83
-1.71%
$ 55.16 million $ 222,143
Dec 17, 2023 $ 1.87
-1.30%
$ 56.11 million $ 192,437
Dec 16, 2023 $ 1.89
-0.74%
$ 56.86 million $ 189,731
Dec 15, 2023 $ 1.9
-3.44%
$ 57.25 million $ 123,343
Dec 14, 2023 $ 1.97
+3.52%
$ 59.23 million $ 171,153
Dec 13, 2023 $ 1.9
+2.19%
$ 57.11 million $ 215,973
Dec 12, 2023 $ 1.86
+0.58%
$ 55.93 million $ 115,874
Dec 11, 2023 $ 1.84
-5.97%
$ 55.48 million $ 74,148
Dec 10, 2023 $ 1.96
-0.74%
$ 59.03 million $ 71,158
Dec 9, 2023 $ 1.98
-0.60%
$ 59.51 million $ 151,253
Dec 8, 2023 $ 1.99
+3.12%
$ 59.88 million $ 198,444
Dec 7, 2023 $ 1.97
+9.85%
$ 59.19 million $ 537,442
Dec 6, 2023 $ 1.78
-1.49%
$ 53.58 million $ 155,818
Dec 5, 2023 $ 1.81
+11.43%
$ 54.39 million $ 864,821
Dec 4, 2023 $ 1.62
+2.12%
$ 48.82 million $ 127,611
Dec 3, 2023 $ 1.59
+0.00%
$ 47.8 million $ 89,931
Dec 2, 2023 $ 1.57
+4.36%
$ 47.17 million $ 72,801
Dec 1, 2023 $ 1.5
+1.71%
$ 45.05 million $ 73,063
Nov 30, 2023 $ 1.48
-2.81%
$ 44.31 million $ 79,951
Nov 29, 2023 $ 1.52
+0.61%
$ 45.69 million $ 50,646