Fluid Historical Data

FLUID Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 2.49
-3.28%
$ 193.06 million $ 3.41 million
Feb 3, 2026 $ 2.58
-3.31%
$ 199.93 million $ 4.66 million
Feb 2, 2026 $ 2.67
+4.94%
$ 206.81 million $ 4.91 million
Feb 1, 2026 $ 2.54
-3.91%
$ 197.04 million $ 7.02 million
Jan 31, 2026 $ 2.64
-5.34%
$ 205.06 million $ 30.55 million
Jan 30, 2026 $ 2.8
+3.74%
$ 216.94 million $ 7.69 million
Jan 29, 2026 $ 2.7
-12.33%
$ 209.07 million $ 7.37 million
Jan 28, 2026 $ 3.08
+6.72%
$ 238.54 million $ 24.62 million
Jan 27, 2026 $ 2.88
-5.61%
$ 223.53 million $ 8.06 million
Jan 26, 2026 $ 3.05
+2.56%
$ 236.81 million $ 21.36 million
Jan 25, 2026 $ 2.98
+14.30%
$ 230.9 million $ 223.97 million
Jan 24, 2026 $ 2.61
+4.41%
$ 202 million $ 4.05 million
Jan 23, 2026 $ 2.5
+0.84%
$ 193.51 million $ 2.92 million
Jan 22, 2026 $ 2.47
-5.05%
$ 191.79 million $ 3.31 million
Jan 21, 2026 $ 2.61
-0.21%
$ 202.13 million $ 5.92 million
Jan 20, 2026 $ 2.61
-15.87%
$ 202.49 million $ 5.54 million
Jan 19, 2026 $ 3.1
-5.13%
$ 240.69 million $ 3.27 million
Jan 18, 2026 $ 3.27
-2.43%
$ 251.98 million $ 2.42 million
Jan 17, 2026 $ 3.35
+1.85%
$ 258.34 million $ 2.75 million
Jan 16, 2026 $ 3.29
+0.73%
$ 253.66 million $ 3 million
Jan 15, 2026 $ 3.27
+0.45%
$ 264.57 million $ 3.25 million
Jan 14, 2026 $ 3.25
+2.33%
$ 263.4 million $ 3.18 million
Jan 13, 2026 $ 3.18
+6.07%
$ 257.42 million $ 2.51 million
Jan 12, 2026 $ 3
-1.45%
$ 242.68 million $ 3.8 million
Jan 11, 2026 $ 3.04
+0.81%
$ 246.24 million $ 2.33 million
Jan 10, 2026 $ 3.02
-1.08%
$ 244.28 million $ 2.47 million
Jan 9, 2026 $ 3.05
-1.49%
$ 246.94 million $ 3.18 million
Jan 8, 2026 $ 3.1
+2.75%
$ 250.62 million $ 3.19 million
Jan 7, 2026 $ 3.01
-3.03%
$ 243.95 million $ 3.58 million
Jan 6, 2026 $ 3.11
+0.26%
$ 251.6 million $ 3.58 million
Jan 5, 2026 $ 3.1
+2.18%
$ 302.35 million $ 4.38 million
Jan 4, 2026 $ 3.03
-1.99%
$ 165.13 million $ 8.18 million
Jan 3, 2026 $ 3.1
+9.31%
$ 168.56 million $ 51.42 million
Jan 2, 2026 $ 2.83
+4.96%
$ 154.14 million $ 3.23 million
Jan 1, 2026 $ 2.7
+2.62%
$ 146.86 million $ 6.15 million
Dec 31, 2025 $ 2.59
+4.21%
$ 142.94 million $ 6.66 million
Dec 30, 2025 $ 2.48
-1.76%
$ 135.49 million $ 4.12 million
Dec 29, 2025 $ 2.54
-1.70%
$ 137.58 million $ 4.35 million
Dec 28, 2025 $ 2.58
-0.94%
$ 140.43 million $ 3.96 million
Dec 27, 2025 $ 2.58
+1.52%
$ 141.49 million $ 12 million
Dec 26, 2025 $ 2.53
+0.17%
$ 138.34 million $ 3.26 million
Dec 25, 2025 $ 2.53
+0.22%
$ 137.47 million $ 3.81 million
Dec 24, 2025 $ 2.53
+1.99%
$ 137.48 million $ 3.89 million
Dec 23, 2025 $ 2.47
-5.85%
$ 135.12 million $ 9.98 million
Dec 22, 2025 $ 2.61
+0.68%
$ 143.57 million $ 2.95 million
Dec 21, 2025 $ 2.59
-3.60%
$ 141.93 million $ 3.88 million
Dec 20, 2025 $ 2.68
-0.34%
$ 146.85 million $ 2.4 million
Dec 19, 2025 $ 2.7
+4.62%
$ 147.05 million $ 3.09 million
Dec 18, 2025 $ 2.58
-3.26%
$ 140.83 million $ 8.56 million
Dec 17, 2025 $ 2.68
-6.83%
$ 145.76 million $ 8.79 million