FDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	22.04	22.04	21.83	21.94	21.94	-0.28%	805
Nov 12, 2026	22.10	22.17	22.01	22.01	22.01	-0.82%	1,174
Nov 11, 2026	22.09	22.23	22.09	22.19	22.19	1.12%	728
Nov 10, 2026	21.95	21.95	21.84	21.94	21.94	-0.18%	524
Nov 9, 2026	21.69	22.03	21.69	21.98	21.98	2.60%	532
Nov 6, 2026	21.43	21.54	21.43	21.43	21.43	0.16%	927
Nov 5, 2026	22.10	22.10	21.39	21.39	21.39	-3.66%	944
Nov 4, 2026	22.18	22.23	22.11	22.20	22.20	1.15%	713
Nov 3, 2026	22.01	22.09	21.95	21.95	21.95	0.05%	1,321
Nov 2, 2026	22.03	22.12	21.94	21.94	21.94	0.14%	2,290
Oct 30, 2026	22.11	22.11	21.91	21.91	21.91	-1.49%	422
Oct 29, 2026	22.20	22.26	22.20	22.24	22.24	0.43%	905
Oct 28, 2026	22.14	22.16	22.13	22.15	22.15	0.14%	408
Oct 27, 2026	22.05	22.13	22.04	22.12	22.12	0.52%	815
Oct 26, 2026	21.80	22.05	21.80	22.00	22.00	0.76%	464
Oct 23, 2026	21.81	21.88	21.81	21.84	21.84	-0.52%	310
Oct 22, 2026	21.89	21.95	21.85	21.95	21.95	-0.54%	1,060
Oct 21, 2026	22.01	22.07	21.99	22.07	22.07	0.64%	732
Oct 20, 2026	21.86	21.97	21.86	21.93	21.93	0.36%	1,008
Oct 19, 2026	21.95	21.95	21.85	21.85	21.85	0.06%	1,062
Oct 16, 2026	22.02	22.02	21.84	21.84	21.84	-0.70%	525
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