FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	22.24	22.30	22.24	22.26	22.26	-0.15%	2,318
Mar 10, 2026	22.31	22.42	22.29	22.29	22.29	-0.30%	1,231
Mar 9, 2026	22.20	22.36	22.13	22.36	22.36	0.20%	861
Mar 6, 2026	22.27	22.35	22.22	22.32	22.32	-0.54%	1,442
Mar 5, 2026	22.50	22.50	22.36	22.44	22.44	-0.61%	2,893
Mar 4, 2026	22.57	22.59	22.54	22.58	22.57	0.35%	5,767
Mar 3, 2026	22.37	22.59	22.31	22.50	22.50	-1.32%	2,732
Mar 2, 2026	22.70	22.81	22.70	22.80	22.80	0.25%	2,098
Feb 27, 2026	22.63	22.75	22.63	22.74	22.74	0.16%	3,105
Feb 26, 2026	22.75	22.75	22.61	22.71	22.70	-0.10%	1,910
Feb 25, 2026	22.79	22.79	22.70	22.73	22.73	0.06%	2,094
Feb 24, 2026	22.59	22.72	22.59	22.71	22.71	0.50%	1,100
Feb 23, 2026	22.75	22.75	22.55	22.60	22.60	-0.34%	2,113
Feb 20, 2026	22.58	22.70	22.58	22.68	22.68	0.41%	691
Feb 19, 2026	22.56	22.60	22.54	22.58	22.58	0.05%	1,436
Feb 18, 2026	22.60	22.66	22.52	22.57	22.57	0.02%	2,112
Feb 17, 2026	22.59	22.61	22.48	22.57	22.57	0.01%	1,308
Feb 13, 2026	22.47	22.66	22.47	22.57	22.57	0.75%	2,108
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