Fluid FLUID
$1.46-0.03 (-2.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.46 | -0.60% | $1.47 | $1.49 | $1.45 | 1.18M |
| 2026-09-30 | $1.47 | +0.74% | $1.46 | $1.51 | $1.45 | 1.47M |
| 2026-09-29 | $1.46 | +3.45% | $1.41 | $1.55 | $1.38 | 2.49M |
| 2026-09-28 | $1.41 | -6.66% | $1.51 | $1.52 | $1.38 | 1.68M |
| 2026-09-27 | $1.51 | +4.85% | $1.44 | $1.51 | $1.43 | 1.32M |
| 2026-09-26 | $1.44 | -0.98% | $1.45 | $1.47 | $1.42 | 1.07M |
| 2026-09-25 | $1.45 | +3.77% | $1.40 | $1.46 | $1.40 | 1.21M |
| 2026-09-24 | $1.40 | +3.41% | $1.36 | $1.41 | $1.32 | 1.09M |
| 2026-09-23 | $1.36 | -5.06% | $1.43 | $1.45 | $1.33 | 1.33M |
| 2026-09-22 | $1.43 | +2.17% | $1.40 | $1.44 | $1.39 | 1.57M |
| 2026-09-21 | $1.40 | +7.68% | $1.30 | $1.42 | $1.29 | 1.55M |
| 2026-09-20 | $1.30 | -2.24% | $1.33 | $1.33 | $1.26 | 1.06M |
| 2026-09-19 | $1.33 | +2.67% | $1.29 | $1.36 | $1.27 | 1.82M |
| 2026-09-18 | $1.29 | +16.98% | $1.11 | $1.30 | $1.10 | 2.94M |
| 2026-09-17 | $1.11 | +1.18% | $1.09 | $1.11 | $1.09 | 599.98K |
| 2026-09-16 | $1.09 | -1.75% | $1.11 | $1.11 | $1.05 | 1.10M |
| 2026-09-15 | $1.11 | -6.06% | $1.18 | $1.22 | $1.10 | 1.36M |
| 2026-09-14 | $1.18 | +1.49% | $1.17 | $1.21 | $1.16 | 1.32M |
| 2026-09-13 | $1.17 | -0.48% | $1.17 | $1.22 | $1.16 | 1.23M |
| 2026-09-12 | $1.17 | +1.44% | $1.15 | $1.18 | $1.15 | 763.56K |
| 2026-09-11 | $1.15 | +4.15% | $1.11 | $1.20 | $1.11 | 1.47M |
| 2026-09-10 | $1.11 | -6.10% | $1.18 | $1.20 | $1.11 | 1.10M |
| 2026-09-09 | $1.18 | -6.34% | $1.26 | $1.27 | $1.16 | 1.29M |
| 2026-09-08 | $1.26 | -2.45% | $1.29 | $1.31 | $1.26 | 693.20K |
| 2026-09-07 | $1.29 | +0.19% | $1.29 | $1.29 | $1.25 | 975.98K |
| 2026-09-06 | $1.29 | +2.90% | $1.25 | $1.29 | $1.25 | 1.18M |
| 2026-09-05 | $1.25 | +1.68% | $1.23 | $1.26 | $1.22 | 1.44M |
| 2026-09-04 | $1.23 | -1.83% | $1.26 | $1.27 | $1.21 | 1.38M |
| 2026-09-03 | $1.26 | -0.04% | $1.26 | $1.29 | $1.25 | 1.41M |
| 2026-09-02 | $1.26 | -1.96% | $1.28 | $1.30 | $1.23 | 1.47M |
| 2026-09-01 | $1.28 | -2.06% | $1.31 | $1.34 | $1.27 | 1.45M |
| 2026-08-31 | $1.31 | +2.20% | $1.28 | $1.35 | $1.28 | 1.65M |
| 2026-08-30 | $1.28 | -2.62% | $1.31 | $1.35 | $1.27 | 1.54M |
| 2026-08-29 | $1.31 | +0.44% | $1.31 | $1.32 | $1.29 | 1.18M |
| 2026-08-28 | $1.31 | -5.53% | $1.39 | $1.39 | $1.29 | 1.83M |
| 2026-08-27 | $1.39 | -2.70% | $1.42 | $1.44 | $1.35 | 2.87M |
| 2026-08-26 | $1.42 | +10.01% | $1.29 | $1.62 | $1.29 | 24.69M |
| 2026-08-25 | $1.29 | -3.28% | $1.34 | $1.39 | $1.29 | 1.81M |
| 2026-08-24 | $1.34 | -2.00% | $1.37 | $1.37 | $1.32 | 1.81M |
| 2026-08-23 | $1.37 | +3.56% | $1.32 | $1.38 | $1.27 | 1.56M |
| 2026-08-22 | $1.32 | -6.45% | $1.41 | $1.45 | $1.31 | 2.01M |
| 2026-08-21 | $1.41 | +8.59% | $1.30 | $1.43 | $1.29 | 2.18M |
| 2026-08-20 | $1.30 | +8.02% | $1.20 | $1.30 | $1.18 | 1.59M |
| 2026-08-19 | $1.20 | +5.84% | $1.14 | $1.24 | $1.12 | 1.70M |
| 2026-08-18 | $1.14 | -1.63% | $1.15 | $1.17 | $1.13 | 1.21M |
| 2026-08-17 | $1.15 | -3.02% | $1.19 | $1.21 | $1.15 | 1.23M |
| 2026-08-16 | $1.19 | +1.32% | $1.17 | $1.20 | $1.17 | 1.07M |
| 2026-08-15 | $1.17 | +4.56% | $1.12 | $1.19 | $1.12 | 1.04M |
| 2026-08-14 | $1.12 | -1.88% | $1.15 | $1.16 | $1.10 | 977.50K |
| 2026-08-13 | $1.15 | -0.28% | $1.15 | $1.16 | $1.11 | 1.28M |
| 2026-08-12 | $1.15 | -1.39% | $1.16 | $1.17 | $1.13 | 982.29K |
| 2026-08-11 | $1.16 | -2.79% | $1.20 | $1.23 | $1.16 | 1.25M |
| 2026-08-10 | $1.20 | -1.11% | $1.21 | $1.22 | $1.20 | 1.07M |
| 2026-08-09 | $1.21 | -1.13% | $1.23 | $1.23 | $1.21 | 1.02M |
| 2026-08-08 | $1.23 | +0.38% | $1.22 | $1.24 | $1.21 | 997.16K |
| 2026-08-07 | $1.22 | +2.47% | $1.19 | $1.23 | $1.17 | 1.29M |
| 2026-08-06 | $1.19 | -0.19% | $1.19 | $1.21 | $1.18 | 1.29M |
| 2026-08-05 | $1.19 | -3.01% | $1.23 | $1.26 | $1.19 | 1.63M |
| 2026-08-04 | $1.23 | -3.83% | $1.28 | $1.32 | $1.22 | 2.02M |
| 2026-08-03 | $1.28 | +7.89% | $1.19 | $1.32 | $1.17 | 4.45M |
| 2026-08-02 | $1.19 | +0.15% | $1.18 | $1.22 | $1.16 | 1.23M |
| 2026-08-01 | $1.18 | +1.66% | $1.16 | $1.20 | $1.16 | 1.23M |
| 2026-07-31 | $1.16 | -0.62% | $1.17 | $1.20 | $1.15 | 1.91M |
| 2026-07-30 | $1.17 | +9.25% | $1.07 | $1.19 | $1.07 | 3.56M |
| 2026-07-29 | $1.07 | -3.43% | $1.11 | $1.11 | $1.06 | 1.51M |
| 2026-07-28 | $1.11 | -3.18% | $1.15 | $1.27 | $1.11 | 6.22M |
| 2026-07-27 | $1.15 | -1.55% | $1.17 | $1.18 | $1.13 | 2.46M |
| 2026-07-26 | $1.17 | +2.53% | $1.14 | $1.18 | $1.12 | 2.67M |
| 2026-07-25 | $1.14 | -2.51% | $1.17 | $1.18 | $1.12 | 2.79M |
| 2026-07-24 | $1.17 | +6.21% | $1.10 | $1.18 | $1.09 | 5.24M |
| 2026-07-23 | $1.10 | +6.09% | $1.03 | $1.10 | $1.03 | 2.78M |
| 2026-07-22 | $1.03 | +2.18% | $1.01 | $1.05 | $1.00 | 1.95M |
| 2026-07-21 | $1.01 | -0.21% | $1.01 | $1.03 | $1.00 | 1.68M |
| 2026-07-20 | $1.01 | +0.96% | $1.01 | $1.02 | $0.98 | 1.77M |
| 2026-07-19 | $1.01 | -4.43% | $1.05 | $1.05 | $1.00 | 1.86M |
| 2026-07-18 | $1.05 | +1.09% | $1.04 | $1.07 | $1.04 | 1.90M |
| 2026-07-17 | $1.04 | +2.19% | $1.02 | $1.06 | $1.01 | 2.04M |
| 2026-07-16 | $1.02 | -1.21% | $1.03 | $1.04 | $1.01 | 1.95M |
| 2026-07-15 | $1.03 | -0.07% | $1.03 | $1.05 | $1.02 | 1.79M |
| 2026-07-14 | $1.03 | +3.13% | $1.00 | $1.04 | $1.00 | 1.97M |
| 2026-07-13 | $1.00 | -2.09% | $1.02 | $1.05 | $0.99 | 1.99M |
| 2026-07-12 | $1.02 | -3.56% | $1.06 | $1.06 | $1.02 | 2.42M |
| 2026-07-11 | $1.06 | +2.36% | $1.03 | $1.10 | $1.03 | 4.54M |
| 2026-07-10 | $1.03 | +2.16% | $1.01 | $1.04 | $1.00 | 2.07M |
| 2026-07-09 | $1.01 | -5.47% | $1.07 | $1.07 | $1.01 | 3.02M |
| 2026-07-08 | $1.07 | +3.48% | $1.04 | $1.12 | $1.01 | 8.40M |
| 2026-07-07 | $1.04 | +3.22% | $1.00 | $1.05 | $0.98 | 3.66M |
| 2026-07-06 | $1.00 | +1.88% | $0.98 | $1.06 | $0.98 | 5.66M |
| 2026-07-05 | $0.98 | +3.78% | $0.95 | $1.03 | $0.92 | 5.05M |
| 2026-07-04 | $0.95 | -1.45% | $0.96 | $0.98 | $0.93 | 2.59M |