FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.81	21.81	21.81	21.81	21.81	-1.79%	2
May 14, 2026	22.13	22.26	22.13	22.21	22.21	0.42%	502
May 13, 2026	22.07	22.12	22.07	22.12	22.12	0.01%	104
May 12, 2026	22.09	22.12	21.99	22.12	22.12	-0.66%	528
May 11, 2026	22.23	22.28	22.21	22.26	22.26	0.96%	507
May 8, 2026	22.00	22.06	22.00	22.05	22.05	0.31%	208
May 7, 2026	22.11	22.13	21.98	21.98	21.98	-0.97%	331
May 6, 2026	22.15	22.20	22.15	22.20	22.20	1.11%	302
May 5, 2026	21.92	21.98	21.92	21.95	21.95	0.72%	349
May 4, 2026	21.90	21.95	21.79	21.79	21.79	-0.56%	305
May 1, 2026	21.95	21.99	21.92	21.92	21.92	-0.03%	510
Apr 30, 2026	21.77	21.94	21.77	21.92	21.92	1.08%	583
Apr 29, 2026	21.76	21.76	21.69	21.69	21.69	-0.40%	422
Apr 28, 2026	21.82	21.82	21.78	21.78	21.78	-0.45%	409
Apr 27, 2026	21.91	21.91	21.85	21.88	21.88	-	2,028
Apr 24, 2026	21.90	21.92	21.84	21.88	21.88	-0.02%	612
Apr 23, 2026	21.95	21.95	21.86	21.88	21.88	-0.15%	885
Apr 22, 2026	21.96	21.96	21.89	21.91	21.91	0.63%	1,648
Apr 21, 2026	21.98	21.98	21.78	21.78	21.78	-0.63%	301
Apr 20, 2026	21.87	21.94	21.85	21.92	21.92	-0.04%	832
Apr 17, 2026	21.86	22.04	21.86	21.92	21.92	0.89%	710
Apr 16, 2026	21.78	21.78	21.70	21.73	21.73	0.02%	855
Apr 15, 2026	21.72	21.73	21.71	21.73	21.73	-	583
Apr 14, 2026	21.75	21.77	21.73	21.73	21.73	0.14%	672
Apr 13, 2026	21.68	21.70	21.65	21.70	21.70	0.11%	675
Apr 10, 2026	21.69	21.70	21.67	21.67	21.67	-0.13%	1,317
Apr 9, 2026	21.68	21.72	21.67	21.70	21.70	-0.06%	1,076
Apr 8, 2026	21.74	21.74	21.71	21.71	21.71	0.46%	301
Apr 7, 2026	21.62	21.64	21.60	21.62	21.62	-0.05%	743
Apr 6, 2026	21.65	21.65	21.63	21.63	21.63	0.14%	1,101
Apr 2, 2026	21.54	21.60	21.54	21.60	21.60	-0.09%	605
Apr 1, 2026	21.61	21.64	21.58	21.61	21.61	0.18%	678
Mar 31, 2026	21.57	21.61	21.52	21.58	21.58	0.41%	915
Mar 30, 2026	21.50	21.57	21.49	21.49	21.49	-0.17%	966
Mar 27, 2026	21.54	21.54	21.52	21.52	21.52	-0.37%	207
Mar 26, 2026	21.67	21.67	21.61	21.61	21.61	-0.58%	402
Mar 25, 2026	21.77	21.78	21.69	21.73	21.73	0.29%	523
Mar 24, 2026	21.68	21.74	21.63	21.67	21.67	-1.18%	2,773
Mar 23, 2026	21.99	22.01	21.93	21.93	21.71	0.46%	837
Mar 20, 2026	21.99	21.99	21.83	21.83	21.61	-0.78%	930
Mar 19, 2026	21.95	22.02	21.95	22.00	21.78	-0.07%	936
Mar 18, 2026	22.13	22.13	22.01	22.01	21.80	-0.72%	2,118
Mar 17, 2026	22.22	22.24	22.17	22.17	21.95	-0.01%	860
Mar 16, 2026	22.21	22.21	22.13	22.17	21.96	0.24%	1,104
Mar 13, 2026	22.20	22.23	22.12	22.12	21.90	-0.08%	930
Mar 12, 2026	22.24	22.24	22.14	22.14	21.92	-0.56%	994
Mar 11, 2026	22.24	22.30	22.24	22.26	22.04	-0.15%	2,318
Mar 10, 2026	22.31	22.42	22.29	22.29	22.08	-0.30%	1,231
Mar 9, 2026	22.20	22.36	22.13	22.36	22.14	0.20%	861
Mar 6, 2026	22.27	22.35	22.22	22.32	22.10	-0.54%	1,442