FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	22.71	22.76	22.40	22.40	22.40	-0.85%	1,964
Feb 11, 2026	22.70	22.70	22.51	22.59	22.59	0.38%	2,175
Feb 10, 2026	22.53	22.58	22.50	22.50	22.50	-0.08%	1,544
Feb 9, 2026	22.43	22.58	22.41	22.52	22.52	0.61%	3,116
Feb 6, 2026	22.26	22.40	22.24	22.39	22.38	2.14%	988
Feb 5, 2026	22.01	22.03	21.91	21.92	21.92	-0.85%	771
Feb 4, 2026	22.30	22.30	22.00	22.11	22.11	-0.78%	606
Feb 3, 2026	22.28	22.28	22.19	22.28	22.28	0.47%	1,072
Feb 2, 2026	22.22	22.22	22.17	22.17	22.17	-0.14%	425
Jan 30, 2026	22.37	22.37	22.13	22.21	22.20	-1.63%	582
Jan 29, 2026	23.25	23.25	22.36	22.57	22.57	-0.45%	814
Jan 28, 2026	22.66	22.69	22.61	22.68	22.68	0.41%	532
Jan 27, 2026	22.47	22.62	22.47	22.58	22.58	1.05%	607
Jan 26, 2026	22.49	22.49	22.35	22.35	22.35	-0.02%	514
Jan 23, 2026	22.35	22.41	22.35	22.35	22.35	-0.20%	518
Jan 22, 2026	22.48	22.48	22.36	22.40	22.40	0.13%	5,565
Jan 21, 2026	22.26	22.42	22.14	22.37	22.37	1.26%	919
Jan 20, 2026	22.27	22.29	22.09	22.09	22.09	-1.63%	630
Jan 16, 2026	22.46	22.51	22.43	22.46	22.46	0.29%	8,653
Jan 15, 2026	22.44	22.53	22.39	22.39	22.39	0.31%	505
Jan 14, 2026	22.21	22.32	22.20	22.32	22.32	0.24%	609
Jan 13, 2026	22.35	22.35	22.25	22.27	22.27	-0.23%	1,029
Jan 12, 2026	22.16	22.32	22.16	22.32	22.32	0.67%	479
Jan 9, 2026	22.16	22.21	22.16	22.17	22.17	0.83%	1,088
Jan 8, 2026	22.06	22.06	21.99	21.99	21.99	-0.05%	302
Jan 7, 2026	22.11	22.11	22.00	22.00	22.00	-0.86%	304
Jan 6, 2026	22.05	22.19	22.05	22.19	22.19	0.73%	456
Jan 5, 2026	21.97	22.05	21.95	22.03	22.03	1.15%	966
Jan 2, 2026	21.67	21.78	21.66	21.78	21.78	0.88%	921
Dec 31, 2025	21.74	21.74	21.59	21.59	21.59	-0.73%	1,572
Dec 30, 2025	21.84	21.84	21.75	21.75	21.75	-0.16%	1,930
Dec 29, 2025	21.84	21.84	21.75	21.78	21.78	-0.74%	910
Dec 26, 2025	22.00	22.00	21.91	21.95	21.95	-0.04%	1,087
Dec 24, 2025	21.96	21.96	21.96	21.96	21.96	0.39%	1,289
Dec 23, 2025	21.81	21.87	21.81	21.87	21.87	-3.73%	106
Dec 22, 2025	22.69	22.76	22.69	22.72	21.82	0.76%	308
Dec 19, 2025	22.56	22.56	22.55	22.55	21.65	0.81%	263
Dec 18, 2025	22.49	22.50	22.37	22.37	21.48	0.51%	229
Dec 17, 2025	22.53	22.53	22.25	22.25	21.37	-0.95%	305
Dec 16, 2025	22.50	22.50	22.46	22.46	21.57	-0.21%	213
Dec 15, 2025	22.66	22.66	22.49	22.51	21.62	-0.16%	874
Dec 12, 2025	22.79	22.79	22.53	22.55	21.65	-0.87%	337
Dec 11, 2025	22.65	22.75	22.61	22.75	21.84	0.42%	1,626
Dec 10, 2025	22.50	22.65	22.50	22.65	21.75	1.06%	464
Dec 9, 2025	22.46	22.46	22.41	22.41	21.52	0.07%	100
Dec 8, 2025	22.50	22.50	22.40	22.40	21.51	-0.15%	329
Dec 5, 2025	22.47	22.53	22.43	22.43	21.54	-0.04%	301
Dec 4, 2025	22.40	22.46	22.40	22.44	21.55	0.26%	494
Dec 3, 2025	22.30	22.38	22.28	22.38	21.49	0.43%	354
Dec 2, 2025	22.28	22.29	22.28	22.29	21.40	0.11%	105