Fluid Historical Data

FLUID Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 3.38
-11.56%
$ 132.25 million $ 3.94 million
Apr 9, 2025 $ 3.82
+15.84%
$ 149.48 million $ 6.45 million
Apr 8, 2025 $ 3.3
-5.04%
$ 129.07 million $ 4.67 million
Apr 7, 2025 $ 3.48
+3.25%
$ 136.24 million $ 13.61 billion
Apr 6, 2025 $ 3.37
-14.52%
$ 131.95 million $ 4.18 million
Apr 5, 2025 $ 3.95
-0.63%
$ 154.36 million $ 1.97 million
Apr 4, 2025 $ 3.97
-2.12%
$ 155.34 million $ 4.46 million
Apr 3, 2025 $ 4.06
-0.40%
$ 158.71 million $ 4.44 million
Apr 2, 2025 $ 4.07
-11.91%
$ 159.37 million $ 11.64 million
Apr 1, 2025 $ 4.62
+5.45%
$ 288.93 million $ 8.01 million
Mar 31, 2025 $ 4.39
+0.65%
$ 273.99 million $ 5.9 million
Mar 30, 2025 $ 4.35
-1.97%
$ 272.02 million $ 5.99 million
Mar 29, 2025 $ 4.44
-6.07%
$ 277.21 million $ 5.14 million
Mar 28, 2025 $ 4.72
-10.62%
$ 295.13 million $ 6.16 million
Mar 27, 2025 $ 5.28
+3.02%
$ 330.18 million $ 7.95 million
Mar 26, 2025 $ 5.13
+1.08%
$ 320.51 million $ 4.29 million
Mar 25, 2025 $ 5.07
+0.10%
$ 317.08 million $ 2.16 million
Mar 24, 2025 $ 5.07
+2.37%
$ 316.76 million $ 1.49 million
Mar 23, 2025 $ 4.95
-0.39%
$ 309.45 million $ 1.28 million
Mar 22, 2025 $ 4.97
+0.34%
$ 310.66 million $ 781,747
Mar 21, 2025 $ 4.96
-1.22%
$ 309.63 million $ 497,719
Mar 20, 2025 $ 5.02
-7.38%
$ 313.47 million $ 792,282
Mar 19, 2025 $ 5.42
+9.05%
$ 338.46 million $ 1.3 million
Mar 18, 2025 $ 4.97
+0.43%
$ 310.36 million $ 309,413
Mar 17, 2025 $ 4.95
+2.65%
$ 309.02 million $ 418,564
Mar 16, 2025 $ 4.82
-4.58%
$ 301.06 million $ 595,608
Mar 15, 2025 $ 5.05
+1.43%
$ 205.05 million $ 357,807
Mar 14, 2025 $ 5.04
+5.08%
$ 204.63 million $ 389,346
Mar 13, 2025 $ 4.8
-2.69%
$ 194.72 million $ 488,353
Mar 12, 2025 $ 4.93
-3.32%
$ 200.11 million $ 562,464
Mar 11, 2025 $ 5.1
+8.32%
$ 206.97 million $ 667,390
Mar 10, 2025 $ 4.71
-8.78%
$ 191.08 million $ 1.88 million
Mar 9, 2025 $ 5.16
-9.58%
$ 209.47 million $ 399,257
Mar 8, 2025 $ 5.71
+0.87%
$ 231.75 million $ 432,139
Mar 7, 2025 $ 5.66
-5.14%
$ 229.73 million $ 720,345
Mar 6, 2025 $ 5.96
-4.02%
$ 242.21 million $ 605,771
Mar 5, 2025 $ 6.21
+4.67%
$ 252.34 million $ 611,039
Mar 4, 2025 $ 5.94
-3.03%
$ 241.08 million $ 951,596
Mar 3, 2025 $ 6.12
-15.90%
$ 248.6 million $ 985,452
Mar 2, 2025 $ 7.28
+15.67%
$ 295.6 million $ 982,587
Mar 1, 2025 $ 6.29
+0.65%
$ 255.55 million $ 736,093
Feb 28, 2025 $ 6.25
+2.37%
$ 253.74 million $ 919,920
Feb 27, 2025 $ 6.1
+3.24%
$ 247.86 million $ 1.01 million
Feb 26, 2025 $ 5.91
-6.85%
$ 240.07 million $ 713,293
Feb 25, 2025 $ 6.35
+2.26%
$ 257.74 million $ 1.02 million
Feb 24, 2025 $ 6.2
-17.39%
$ 251.94 million $ 740,801
Feb 23, 2025 $ 7.51
+1.43%
$ 304.86 million $ 391,321
Feb 22, 2025 $ 7.35
+5.83%
$ 298.48 million $ 538,641
Feb 21, 2025 $ 6.94
-14.14%
$ 282 million $ 1.13 million
Feb 20, 2025 $ 8.09
+5.65%
$ 328.46 million $ 806,860