FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	22.02	22.02	22.02	22.02	22.02	0.13%	284
Oct 15, 2026	21.86	21.99	21.83	21.99	21.99	0.10%	1,643
Oct 14, 2026	22.03	22.03	21.93	21.97	21.97	-0.84%	1,010
Oct 13, 2026	22.17	22.17	22.09	22.16	22.16	-0.20%	520
Oct 12, 2026	22.23	22.25	22.20	22.20	22.20	-0.33%	675
Oct 9, 2026	22.21	22.29	22.21	22.28	22.28	0.43%	423
Oct 8, 2026	22.26	22.29	22.16	22.18	22.18	-0.71%	1,368
Oct 7, 2026	22.29	22.34	22.29	22.34	22.34	-0.49%	1,347
Oct 6, 2026	22.47	22.47	22.42	22.45	22.45	0.38%	494
Oct 5, 2026	22.32	22.38	22.32	22.37	22.37	0.24%	415
Oct 2, 2026	22.34	22.38	22.31	22.31	22.31	0.37%	2,323
Oct 1, 2026	22.18	22.25	22.18	22.23	22.23	0.22%	1,397
Sep 30, 2026	22.19	22.22	22.16	22.18	22.18	-	1,775
Sep 29, 2026	22.16	22.21	22.15	22.18	22.18	0.22%	1,177
Sep 28, 2026	22.13	22.18	22.10	22.13	22.13	-0.38%	859
Sep 25, 2026	22.20	22.25	22.20	22.22	22.22	0.11%	633
Sep 24, 2026	22.17	22.23	22.17	22.19	22.19	-0.07%	425
Sep 23, 2026	22.40	22.40	22.33	22.34	22.21	-0.48%	679
Sep 22, 2026	22.45	22.45	22.39	22.45	22.31	-0.04%	1,598
Sep 21, 2026	22.37	22.46	22.37	22.46	22.32	0.56%	914
Sep 18, 2026	22.28	22.36	22.28	22.34	22.20	-0.18%	758
Sep 17, 2026	22.33	22.39	22.33	22.38	22.24	0.27%	315
Sep 16, 2026	22.32	22.39	22.31	22.31	22.18	-0.17%	474
Sep 15, 2026	22.41	22.41	22.35	22.35	22.21	-0.31%	778
Sep 14, 2026	22.36	22.45	22.36	22.42	22.28	0.02%	613
Sep 11, 2026	22.46	22.46	22.42	22.42	22.28	0.14%	118
Sep 10, 2026	22.44	22.44	22.38	22.38	22.25	-0.32%	188
Sep 9, 2026	22.54	22.54	22.44	22.45	22.32	-0.33%	567
Sep 8, 2026	22.52	22.55	22.52	22.53	22.39	-0.05%	325
Sep 4, 2026	22.59	22.59	22.54	22.54	22.40	-0.23%	755
Sep 3, 2026	22.56	22.61	22.56	22.59	22.45	0.55%	4,281
Sep 2, 2026	22.45	22.48	22.45	22.47	22.33	0.11%	208
Sep 1, 2026	24.85	24.85	22.45	22.45	22.31	-0.63%	434
Aug 31, 2026	22.59	22.60	22.53	22.59	22.45	-0.44%	4,994
Aug 28, 2026	22.88	22.88	22.68	22.69	22.55	-0.93%	491
Aug 27, 2026	22.87	22.90	22.87	22.90	22.76	0.29%	313
Aug 26, 2026	22.88	22.88	22.82	22.83	22.69	-0.05%	515
Aug 25, 2026	22.84	22.85	22.75	22.85	22.71	0.34%	663
Aug 24, 2026	22.78	22.78	22.75	22.77	22.63	-0.24%	427
Aug 21, 2026	22.78	22.83	22.78	22.82	22.68	0.76%	670
Aug 20, 2026	22.78	22.81	22.65	22.65	22.51	-0.81%	448
Aug 19, 2026	22.92	22.97	22.84	22.84	22.70	0.46%	551
Aug 18, 2026	22.81	22.86	22.73	22.73	22.59	-0.67%	668
Aug 17, 2026	22.92	22.97	22.88	22.88	22.74	-0.43%	1,152
Aug 14, 2026	22.97	23.01	22.93	22.98	22.84	0.16%	996
Aug 13, 2026	22.96	22.99	22.91	22.95	22.80	0.39%	1,115
Aug 12, 2026	22.90	22.91	22.85	22.86	22.72	0.11%	1,307
Aug 11, 2026	22.88	22.88	22.83	22.83	22.69	0.15%	410
Aug 10, 2026	22.78	22.82	22.77	22.80	22.66	0.28%	980
Aug 7, 2026	22.75	22.79	22.67	22.73	22.59	0.87%	692