FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	22.29	22.29	22.26	22.26	21.38	-0.82%	261
Nov 28, 2025	22.37	22.48	22.37	22.45	21.56	0.62%	300
Nov 26, 2025	22.26	22.31	22.26	22.31	21.42	0.69%	302
Nov 25, 2025	22.10	22.16	22.10	22.16	21.28	0.71%	301
Nov 24, 2025	21.79	22.00	21.79	22.00	21.13	1.05%	644
Nov 21, 2025	21.64	21.87	21.64	21.77	20.91	0.76%	568
Nov 20, 2025	22.12	22.12	21.61	21.61	20.75	-1.18%	409
Nov 19, 2025	21.89	21.89	21.82	21.86	21.00	0.11%	524
Nov 18, 2025	21.85	21.96	21.81	21.84	20.97	-0.16%	412
Nov 17, 2025	22.05	22.05	21.87	21.87	21.01	-1.09%	365
Nov 14, 2025	21.92	22.16	21.92	22.12	21.24	-0.30%	815
Nov 13, 2025	22.49	22.49	22.18	22.18	21.30	-1.88%	618
Nov 12, 2025	22.69	22.69	22.59	22.61	21.71	0.21%	303
Nov 11, 2025	22.53	22.56	22.53	22.56	21.66	-0.19%	108
Nov 10, 2025	22.61	22.61	22.57	22.60	21.71	1.08%	414
Nov 7, 2025	22.14	22.36	22.14	22.36	21.47	0.45%	538
Nov 6, 2025	22.43	22.43	22.26	22.26	21.38	-0.89%	336
Nov 5, 2025	22.37	22.49	22.37	22.46	21.57	0.80%	205
Nov 4, 2025	22.45	22.45	22.28	22.28	21.40	-1.43%	339
Nov 3, 2025	22.64	22.64	22.60	22.60	21.71	-0.44%	208
Oct 31, 2025	22.74	22.74	22.70	22.70	21.80	0.39%	355
Oct 30, 2025	22.79	22.79	22.62	22.62	21.72	-0.69%	432
Oct 29, 2025	22.85	22.93	22.72	22.77	21.87	-0.47%	557
Oct 28, 2025	22.93	22.93	22.88	22.88	21.97	-0.30%	553
Oct 27, 2025	22.95	22.96	22.93	22.95	22.04	0.56%	537
Oct 24, 2025	22.82	22.82	22.82	22.82	21.91	0.79%	361
Oct 23, 2025	22.58	22.64	22.58	22.64	21.74	0.83%	201
Oct 22, 2025	22.46	22.49	22.41	22.45	21.56	-0.95%	987
Oct 21, 2025	22.76	22.76	22.67	22.67	21.77	-0.96%	217