FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	21.61	21.64	21.58	21.64	-	0.30%	575
Mar 31, 2026	21.57	21.61	21.52	21.58	21.58	0.41%	915
Mar 30, 2026	21.50	21.57	21.49	21.49	21.49	-0.17%	966
Mar 27, 2026	21.54	21.54	21.52	21.52	21.52	-0.37%	207
Mar 26, 2026	21.67	21.67	21.61	21.61	21.61	-0.58%	402
Mar 25, 2026	21.77	21.78	21.69	21.73	21.73	0.29%	523
Mar 24, 2026	21.68	21.74	21.63	21.67	21.67	-1.18%	2,773
Mar 23, 2026	21.99	22.01	21.93	21.93	21.71	0.46%	837
Mar 20, 2026	21.99	21.99	21.83	21.83	21.61	-0.78%	930
Mar 19, 2026	21.95	22.02	21.95	22.00	21.78	-0.07%	936
Mar 18, 2026	22.13	22.13	22.01	22.01	21.80	-0.72%	2,118
Mar 17, 2026	22.22	22.24	22.17	22.17	21.95	-0.01%	860
Mar 16, 2026	22.21	22.21	22.13	22.17	21.96	0.24%	1,104
Mar 13, 2026	22.20	22.23	22.12	22.12	21.90	-0.08%	930
Mar 12, 2026	22.24	22.24	22.14	22.14	21.92	-0.56%	994
Mar 11, 2026	22.24	22.30	22.24	22.26	22.04	-0.15%	2,318
Mar 10, 2026	22.31	22.42	22.29	22.29	22.08	-0.30%	1,231
Mar 9, 2026	22.20	22.36	22.13	22.36	22.14	0.20%	861
Mar 6, 2026	22.27	22.35	22.22	22.32	22.10	-0.54%	1,442
Mar 5, 2026	22.50	22.50	22.36	22.44	22.22	-0.61%	2,893
Mar 4, 2026	22.57	22.59	22.54	22.58	22.35	0.35%	5,767
Mar 3, 2026	22.37	22.59	22.31	22.50	22.28	-1.32%	2,732
Mar 2, 2026	22.70	22.81	22.70	22.80	22.58	0.25%	2,098
Feb 27, 2026	22.63	22.75	22.63	22.74	22.52	0.16%	3,105
Feb 26, 2026	22.75	22.75	22.61	22.71	22.48	-0.10%	1,910
Feb 25, 2026	22.79	22.79	22.70	22.73	22.51	0.06%	2,094
Feb 24, 2026	22.59	22.72	22.59	22.71	22.49	0.50%	1,100
Feb 23, 2026	22.75	22.75	22.55	22.60	22.38	-0.34%	2,113
Feb 20, 2026	22.58	22.70	22.58	22.68	22.46	0.41%	691
Feb 19, 2026	22.56	22.60	22.54	22.58	22.36	0.05%	1,436
Feb 18, 2026	22.60	22.66	22.52	22.57	22.35	0.02%	2,112
Feb 17, 2026	22.59	22.61	22.48	22.57	22.35	0.01%	1,308
Feb 13, 2026	22.47	22.66	22.47	22.57	22.35	0.75%	2,108
Feb 12, 2026	22.71	22.76	22.40	22.40	22.18	-0.85%	1,964
Feb 11, 2026	22.70	22.70	22.51	22.59	22.37	0.38%	2,175
Feb 10, 2026	22.53	22.58	22.50	22.50	22.28	-0.08%	1,544
Feb 9, 2026	22.43	22.58	22.41	22.52	22.30	0.61%	3,116
Feb 6, 2026	22.26	22.40	22.24	22.39	22.17	2.14%	988
Feb 5, 2026	22.01	22.03	21.91	21.92	21.70	-0.85%	771
Feb 4, 2026	22.30	22.30	22.00	22.11	21.89	-0.78%	606
Feb 3, 2026	22.28	22.28	22.19	22.28	22.06	0.47%	1,072
Feb 2, 2026	22.22	22.22	22.17	22.17	21.96	-0.14%	425
Jan 30, 2026	22.37	22.37	22.13	22.21	21.99	-1.63%	582
Jan 29, 2026	23.25	23.25	22.36	22.57	22.35	-0.45%	814
Jan 28, 2026	22.66	22.69	22.61	22.68	22.45	0.41%	532
Jan 27, 2026	22.47	22.62	22.47	22.58	22.36	1.05%	607
Jan 26, 2026	22.49	22.49	22.35	22.35	22.13	-0.02%	514
Jan 23, 2026	22.35	22.41	22.35	22.35	22.14	-0.20%	518
Jan 22, 2026	22.48	22.48	22.36	22.40	22.18	0.13%	5,565
Jan 21, 2026	22.26	22.42	22.14	22.37	22.15	1.26%	919