FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	22.30	22.35	22.27	22.28	22.28	0.04%	715
Jul 13, 2026	22.38	22.38	22.27	22.27	22.27	-0.36%	212
Jul 10, 2026	22.36	22.39	22.31	22.35	22.35	0.23%	909
Jul 9, 2026	22.28	22.34	22.24	22.30	22.30	0.45%	509
Jul 8, 2026	22.28	22.28	22.13	22.20	22.20	-1.06%	714
Jul 7, 2026	22.54	22.54	22.44	22.44	22.44	-0.37%	417
Jul 6, 2026	22.46	22.56	22.46	22.53	22.53	0.43%	580
Jul 2, 2026	22.57	22.57	22.42	22.43	22.43	0.30%	841
Jul 1, 2026	22.43	22.50	22.36	22.36	22.36	-0.35%	255
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