FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	22.25	22.32	22.17	22.23	22.23	0.14%	724
Sep 16, 2025	22.34	22.34	22.17	22.20	22.20	-0.31%	518
Sep 15, 2025	22.20	22.27	22.14	22.27	22.27	0.56%	1,707
Sep 12, 2025	22.21	22.21	22.15	22.15	22.15	-0.01%	671
Sep 11, 2025	22.04	22.15	22.04	22.15	22.15	1.20%	1,103
Sep 10, 2025	22.02	22.03	21.89	21.89	21.89	-0.07%	801
Sep 9, 2025	21.90	21.94	21.85	21.90	21.90	0.16%	1,452
Sep 8, 2025	21.89	21.89	21.87	21.87	21.87	0.26%	337
Sep 5, 2025	21.97	21.97	21.79	21.81	21.81	0.01%	309
Sep 4, 2025	21.76	21.83	21.76	21.81	21.81	0.41%	513
Sep 3, 2025	21.70	21.76	21.70	21.72	21.72	0.44%	402
Sep 2, 2025	21.58	21.66	21.55	21.63	21.63	-0.38%	501
Aug 29, 2025	21.74	21.74	21.65	21.71	21.71	-0.46%	2,401
Aug 28, 2025	21.80	21.82	21.74	21.81	21.81	0.17%	2,401
Aug 27, 2025	21.76	21.78	21.74	21.77	21.77	0.17%	930
Aug 26, 2025	21.66	21.73	21.66	21.73	21.73	0.29%	908
Aug 25, 2025	21.77	21.77	21.67	21.67	21.67	-0.60%	955
Aug 22, 2025	21.56	21.80	21.56	21.80	21.80	1.59%	823
Aug 21, 2025	21.51	21.52	21.46	21.46	21.46	-0.47%	875
Aug 20, 2025	21.53	21.56	21.43	21.56	21.56	0.34%	1,330
Aug 19, 2025	21.56	21.61	21.49	21.49	21.49	-0.49%	511
Aug 18, 2025	21.60	21.60	21.56	21.59	21.59	-0.11%	605
Aug 15, 2025	21.68	21.68	21.62	21.62	21.62	-0.39%	1,726
Aug 14, 2025	21.69	21.74	21.66	21.70	21.70	-0.39%	1,056
Aug 13, 2025	21.77	21.79	21.73	21.79	21.79	0.60%	653
Aug 12, 2025	21.53	21.67	21.53	21.66	21.66	0.91%	1,000
Aug 11, 2025	21.50	21.52	21.44	21.46	21.46	0.12%	2,945
Aug 8, 2025	21.45	21.47	21.40	21.44	21.44	0.12%	883
Aug 7, 2025	21.50	21.50	21.34	21.41	21.41	0.10%	1,037
Aug 6, 2025	21.36	21.42	21.33	21.39	21.39	0.16%	1,291
Aug 5, 2025	21.51	21.51	21.33	21.35	21.35	-0.49%	4,476
Aug 4, 2025	21.36	21.49	21.36	21.46	21.46	1.20%	1,660
Aug 1, 2025	21.24	21.24	21.19	21.21	21.21	-0.80%	401
Jul 31, 2025	21.55	21.58	21.38	21.38	21.38	-0.28%	1,720
Jul 30, 2025	21.54	21.60	21.42	21.44	21.44	-0.24%	3,127
Jul 29, 2025	21.58	21.58	21.48	21.49	21.49	-0.23%	1,330
Jul 28, 2025	21.62	21.62	21.51	21.54	21.54	-0.29%	2,365
Jul 25, 2025	21.57	21.63	21.55	21.60	21.60	0.08%	1,010
Jul 24, 2025	21.61	21.61	21.58	21.58	21.58	0.09%	796
Jul 23, 2025	21.52	21.58	21.48	21.56	21.56	0.48%	1,070
Jul 22, 2025	21.44	21.48	21.42	21.46	21.46	0.13%	1,303
Jul 21, 2025	21.48	21.54	21.43	21.43	21.43	0.13%	1,116
Jul 18, 2025	21.46	21.46	21.40	21.40	21.40	0.06%	1,309
Jul 17, 2025	21.28	21.41	21.28	21.39	21.39	0.52%	1,010
Jul 16, 2025	21.26	21.28	21.19	21.28	21.28	0.30%	831
Jul 15, 2025	21.34	21.34	21.22	21.22	21.22	-0.67%	1,692
Jul 14, 2025	21.28	21.36	21.28	21.36	21.36	0.42%	2,966
Jul 11, 2025	21.31	21.31	21.27	21.27	21.27	-0.47%	1,907
Jul 10, 2025	21.40	21.44	21.35	21.37	21.37	-0.11%	2,046
Jul 9, 2025	21.36	21.41	21.35	21.40	21.40	0.42%	1,998