FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	22.74	22.74	22.70	22.70	22.70	0.39%	355
Oct 30, 2025	22.79	22.79	22.62	22.62	22.62	-0.69%	432
Oct 29, 2025	22.85	22.93	22.72	22.77	22.77	-0.47%	557
Oct 28, 2025	22.93	22.93	22.88	22.88	22.88	-0.30%	553
Oct 27, 2025	22.95	22.96	22.93	22.95	22.95	0.56%	537
Oct 24, 2025	22.82	22.82	22.82	22.82	22.82	0.79%	361
Oct 23, 2025	22.58	22.64	22.58	22.64	22.64	0.83%	201
Oct 22, 2025	22.46	22.49	22.41	22.45	22.45	-0.95%	987
Oct 21, 2025	22.76	22.76	22.67	22.67	22.67	-0.96%	217
Oct 20, 2025	22.83	22.91	22.83	22.89	22.89	1.09%	531
Oct 17, 2025	22.60	22.64	22.60	22.64	22.64	-0.36%	231
Oct 16, 2025	23.03	23.03	22.72	22.72	22.72	-0.85%	289
Oct 15, 2025	23.06	23.20	22.92	22.92	22.92	0.27%	523
Oct 14, 2025	22.48	23.01	22.48	22.85	22.85	0.28%	1,316
Oct 13, 2025	22.73	22.82	22.73	22.79	22.79	2.00%	318
Oct 10, 2025	22.90	22.90	22.34	22.34	22.34	-1.97%	1,800
Oct 9, 2025	22.86	22.86	22.79	22.79	22.79	-0.64%	205
Oct 8, 2025	22.84	22.99	22.84	22.94	22.94	0.63%	727
Oct 7, 2025	23.00	23.00	22.80	22.80	22.80	-0.69%	276
Oct 6, 2025	22.90	22.98	22.90	22.96	22.96	0.94%	474
Oct 3, 2025	22.72	22.83	22.72	22.74	22.74	0.25%	417
Oct 2, 2025	22.62	22.74	22.62	22.69	22.69	0.56%	400
Oct 1, 2025	22.45	22.56	22.45	22.56	22.56	0.29%	202
Sep 30, 2025	22.45	22.49	22.45	22.49	22.49	-0.03%	100
Sep 29, 2025	22.48	22.50	22.46	22.50	22.50	0.94%	541
Sep 26, 2025	22.26	22.30	22.19	22.29	22.29	0.60%	872
Sep 25, 2025	22.13	22.16	22.13	22.16	22.16	-1.32%	523
Sep 24, 2025	22.54	22.54	22.45	22.45	22.32	-0.45%	205
Sep 23, 2025	22.70	22.70	22.54	22.55	22.42	-0.25%	305
Sep 22, 2025	22.54	22.61	22.51	22.61	22.48	0.25%	616
Sep 19, 2025	22.46	22.55	22.46	22.55	22.42	0.62%	285
Sep 18, 2025	22.45	22.45	22.37	22.41	22.28	0.81%	502
Sep 17, 2025	22.25	22.32	22.17	22.23	22.11	0.14%	724
Sep 16, 2025	22.34	22.34	22.17	22.20	22.07	-0.31%	518
Sep 15, 2025	22.20	22.27	22.14	22.27	22.14	0.56%	1,707
Sep 12, 2025	22.21	22.21	22.15	22.15	22.02	-0.01%	671
Sep 11, 2025	22.04	22.15	22.04	22.15	22.02	1.20%	1,103
Sep 10, 2025	22.02	22.03	21.89	21.89	21.76	-0.07%	801
Sep 9, 2025	21.90	21.94	21.85	21.90	21.78	0.16%	1,452
Sep 8, 2025	21.89	21.89	21.87	21.87	21.74	0.26%	337
Sep 5, 2025	21.97	21.97	21.79	21.81	21.69	0.01%	309
Sep 4, 2025	21.76	21.83	21.76	21.81	21.68	0.41%	513
Sep 3, 2025	21.70	21.76	21.70	21.72	21.60	0.44%	402
Sep 2, 2025	21.58	21.66	21.55	21.63	21.50	-0.38%	501
Aug 29, 2025	21.74	21.74	21.65	21.71	21.58	-0.46%	2,401
Aug 28, 2025	21.80	21.82	21.74	21.81	21.68	0.17%	2,401
Aug 27, 2025	21.76	21.78	21.74	21.77	21.65	0.17%	930
Aug 26, 2025	21.66	21.73	21.66	21.73	21.61	0.29%	908
Aug 25, 2025	21.77	21.77	21.67	21.67	21.54	-0.60%	955
Aug 22, 2025	21.56	21.80	21.56	21.80	21.67	1.59%	823