FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.45	22.45	22.38	22.45	-	-	4
Sep 22, 2026	22.45	22.45	22.39	22.45	22.45	-0.04%	1,598
Sep 21, 2026	22.37	22.46	22.37	22.46	22.46	0.56%	914
Sep 18, 2026	22.28	22.36	22.28	22.34	22.34	-0.18%	758
Sep 17, 2026	22.33	22.39	22.33	22.38	22.37	0.27%	315
Sep 16, 2026	22.32	22.39	22.31	22.31	22.31	-0.17%	474
Sep 15, 2026	22.41	22.41	22.35	22.35	22.35	-0.31%	778
Sep 14, 2026	22.36	22.45	22.36	22.42	22.42	0.02%	613
Sep 11, 2026	22.46	22.46	22.42	22.42	22.42	0.14%	118
Sep 10, 2026	22.44	22.44	22.38	22.38	22.38	-0.32%	188
Sep 9, 2026	22.54	22.54	22.44	22.45	22.45	-0.33%	567
Sep 8, 2026	22.52	22.55	22.52	22.53	22.53	-0.05%	325
Sep 4, 2026	22.59	22.59	22.54	22.54	22.54	-0.23%	755
Sep 3, 2026	22.56	22.61	22.56	22.59	22.59	0.55%	4,281
Sep 2, 2026	22.45	22.48	22.45	22.47	22.47	0.11%	208
Sep 1, 2026	24.85	24.85	22.45	22.45	22.45	-0.63%	432
Aug 31, 2026	22.59	22.60	22.53	22.59	22.59	-0.44%	4,994
Aug 28, 2026	22.88	22.88	22.68	22.69	22.69	-0.93%	491
Aug 27, 2026	22.87	22.90	22.87	22.90	22.90	0.29%	313
Aug 26, 2026	22.88	22.88	22.82	22.83	22.83	-0.05%	515
Aug 25, 2026	22.84	22.85	22.75	22.85	22.85	0.34%	663
Aug 24, 2026	22.78	22.78	22.75	22.77	22.77	-0.24%	426
Aug 21, 2026	22.78	22.83	22.78	22.82	22.82	0.76%	670
Aug 20, 2026	22.78	22.81	22.65	22.65	22.65	-0.81%	448
Aug 19, 2026	22.92	22.97	22.84	22.84	22.84	0.46%	551
Aug 18, 2026	22.81	22.86	22.73	22.73	22.73	-0.67%	668
Aug 17, 2026	22.92	22.97	22.88	22.88	22.88	-0.43%	1,152
Aug 14, 2026	22.97	23.01	22.93	22.98	22.98	0.16%	996
Aug 13, 2026	22.96	22.99	22.91	22.95	22.94	0.39%	1,115
Aug 12, 2026	22.90	22.91	22.85	22.86	22.86	0.11%	1,307
Aug 11, 2026	22.88	22.88	22.83	22.83	22.83	0.15%	410
Aug 10, 2026	22.78	22.82	22.77	22.80	22.80	0.28%	980
Aug 7, 2026	22.75	22.79	22.67	22.73	22.73	0.87%	692
Aug 6, 2026	22.62	22.62	22.54	22.54	22.53	-0.30%	323
Aug 5, 2026	22.73	22.73	22.59	22.60	22.60	0.01%	528
Aug 4, 2026	22.43	22.60	22.42	22.60	22.60	0.81%	2,550
Aug 3, 2026	22.35	22.43	22.35	22.42	22.42	0.87%	724
Jul 31, 2026	22.15	22.23	22.15	22.23	22.23	-0.06%	212
Jul 30, 2026	22.23	22.27	22.19	22.24	22.24	0.30%	313
Jul 29, 2026	22.32	22.32	22.17	22.17	22.17	-0.54%	603
Jul 28, 2026	22.33	22.37	22.30	22.30	22.29	0.24%	435
Jul 27, 2026	22.31	22.31	22.23	22.24	22.24	0.34%	1,082
Jul 24, 2026	22.18	22.18	22.17	22.17	22.17	0.26%	117
Jul 23, 2026	22.14	22.14	22.10	22.11	22.11	-0.58%	333
Jul 22, 2026	22.24	22.26	22.24	22.24	22.24	-0.03%	338
Jul 21, 2026	22.23	22.30	22.23	22.25	22.25	0.21%	694
Jul 20, 2026	22.30	22.30	22.20	22.20	22.20	-0.27%	335
Jul 17, 2026	22.37	22.37	22.26	22.26	22.26	-0.72%	327
Jul 16, 2026	22.48	22.49	22.38	22.42	22.42	0.40%	611
Jul 15, 2026	22.38	22.38	22.33	22.33	22.33	0.22%	315