FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	22.35	22.50	22.35	22.44	22.44	0.26%	4,615
Jun 29, 2026	22.38	22.41	22.24	22.38	22.38	0.48%	5,154
Jun 26, 2026	22.16	22.35	22.16	22.28	22.28	0.35%	515
Jun 25, 2026	22.24	22.33	22.20	22.20	22.20	0.68%	404
Jun 24, 2026	22.09	22.14	22.05	22.05	22.05	0.39%	407
Jun 23, 2026	21.93	22.04	21.93	21.96	21.96	-0.50%	452
Jun 22, 2026	22.23	22.23	22.11	22.14	22.07	-0.11%	2,412
Jun 18, 2026	22.13	22.16	22.13	22.16	22.10	0.74%	402
Jun 17, 2026	22.27	22.35	21.99	22.00	21.93	-1.01%	602
Jun 16, 2026	22.30	22.30	22.22	22.22	22.16	-0.08%	202
Jun 15, 2026	22.27	22.31	22.24	22.24	22.17	0.95%	703
Jun 12, 2026	21.94	22.06	21.94	22.03	21.97	0.20%	402
Jun 11, 2026	21.83	21.99	21.83	21.99	21.92	1.35%	302
Jun 10, 2026	21.94	21.99	21.69	21.69	21.63	-1.07%	302
Jun 9, 2026	22.07	22.08	21.79	21.93	21.87	0.09%	704
Jun 8, 2026	22.00	22.02	21.91	21.91	21.85	-0.07%	404
Jun 5, 2026	22.06	22.16	21.93	21.93	21.86	-2.14%	605
Jun 4, 2026	22.68	22.68	22.41	22.41	22.34	1.55%	108
Jun 3, 2026	22.12	22.12	22.06	22.06	22.00	-0.27%	304
Jun 2, 2026	22.07	22.13	22.05	22.12	22.06	-	5,467
Jun 1, 2026	22.57	22.57	22.04	22.13	22.06	0.09%	651
May 29, 2026	22.09	22.14	22.09	22.11	22.04	0.21%	302
May 28, 2026	21.94	22.09	21.94	22.06	22.00	0.33%	529
May 27, 2026	22.06	22.06	21.97	21.99	21.92	-0.53%	312
May 26, 2026	22.14	22.14	22.07	22.11	22.04	0.72%	603
May 22, 2026	21.99	22.00	21.95	21.95	21.88	0.34%	302
May 21, 2026	21.80	21.87	21.79	21.87	21.81	0.24%	1,209
May 20, 2026	21.63	21.85	21.63	21.82	21.76	1.07%	317
May 19, 2026	21.58	21.69	21.58	21.59	21.53	-0.73%	202
May 18, 2026	21.78	21.80	21.72	21.75	21.68	-0.29%	318
May 15, 2026	21.81	21.81	21.81	21.81	21.75	-1.80%	2
May 14, 2026	22.13	22.26	22.13	22.21	22.15	0.42%	502
May 13, 2026	22.07	22.12	22.07	22.12	22.05	0.02%	104
May 12, 2026	22.09	22.12	21.99	22.12	22.05	-0.66%	528
May 11, 2026	22.23	22.28	22.21	22.26	22.20	0.96%	507
May 8, 2026	22.00	22.06	22.00	22.05	21.99	0.31%	208
May 7, 2026	22.11	22.13	21.98	21.98	21.92	-0.97%	331
May 6, 2026	22.15	22.20	22.15	22.20	22.13	1.11%	302
May 5, 2026	21.92	21.98	21.92	21.95	21.89	0.72%	349
May 4, 2026	21.90	21.95	21.79	21.79	21.73	-0.56%	305
May 1, 2026	21.95	21.99	21.92	21.92	21.85	-0.03%	510
Apr 30, 2026	21.77	21.94	21.77	21.92	21.86	1.08%	583
Apr 29, 2026	21.76	21.76	21.69	21.69	21.63	-0.41%	422
Apr 28, 2026	21.82	21.82	21.78	21.78	21.71	-0.45%	409
Apr 27, 2026	21.91	21.91	21.85	21.88	21.81	-	2,028
Apr 24, 2026	21.90	21.92	21.84	21.88	21.81	-0.02%	612
Apr 23, 2026	21.95	21.95	21.86	21.88	21.82	-0.15%	885
Apr 22, 2026	21.96	21.96	21.89	21.91	21.85	0.63%	1,648
Apr 21, 2026	21.98	21.98	21.78	21.78	21.71	-0.63%	301
Apr 20, 2026	21.87	21.94	21.85	21.92	21.85	-0.04%	832