FIAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	23.35	23.73	23.29	23.48	-	1.73%	20,671
Jun 29, 2026	23.05	23.36	22.86	23.08	23.08	0.30%	133,453
Jun 26, 2026	24.40	24.40	23.00	23.01	23.01	-4.05%	57,231
Jun 25, 2026	22.99	24.11	22.99	23.98	23.98	3.97%	75,578
Jun 24, 2026	22.71	23.57	22.61	23.41	23.06	3.57%	84,701
Jun 23, 2026	22.69	22.70	22.08	22.60	22.27	2.82%	72,320
Jun 22, 2026	21.92	22.11	20.78	21.98	21.66	-0.45%	43,439
Jun 18, 2026	21.58	22.32	21.46	22.08	21.76	0.05%	67,217
Jun 17, 2026	22.20	22.47	21.37	22.47	21.75	2.98%	53,566
Jun 16, 2026	21.90	22.10	21.39	21.82	21.12	-0.14%	64,164
Jun 15, 2026	21.80	21.87	21.23	21.85	21.15	-4.79%	87,512
Jun 12, 2026	22.92	23.29	22.25	22.95	22.21	0.48%	64,062
Jun 11, 2026	23.33	23.65	22.70	22.84	22.11	-2.73%	56,661
Jun 10, 2026	23.93	23.93	22.93	23.82	22.72	1.02%	75,619
Jun 9, 2026	23.35	24.23	22.45	23.58	22.50	3.65%	70,151
Jun 8, 2026	23.37	23.67	22.52	22.75	21.70	-5.52%	128,646
Jun 5, 2026	23.23	24.51	23.23	24.08	22.97	5.85%	296,443
Jun 4, 2026	22.83	22.94	22.56	22.75	21.70	-0.56%	32,187
Jun 3, 2026	22.37	23.18	22.37	23.18	21.83	4.32%	67,457
Jun 2, 2026	21.98	22.41	21.83	22.22	20.92	3.52%	91,263
Jun 1, 2026	21.60	21.97	21.10	21.46	20.21	2.84%	70,240
May 29, 2026	21.51	21.60	20.56	20.87	19.65	-2.34%	54,656
May 28, 2026	22.27	22.50	21.37	21.37	20.12	-3.23%	39,844
May 27, 2026	22.06	22.39	21.92	22.39	20.79	2.34%	62,506
May 26, 2026	21.40	21.92	21.30	21.88	20.32	1.92%	44,494
May 22, 2026	20.73	21.48	20.72	21.47	19.93	2.89%	25,991
May 21, 2026	21.25	21.27	20.72	20.86	19.37	-1.05%	25,820
May 20, 2026	21.14	21.44	20.98	21.38	19.58	0.61%	39,598
May 19, 2026	21.64	21.80	21.08	21.25	19.46	-1.25%	65,042
May 18, 2026	21.30	21.90	21.24	21.52	19.71	2.09%	55,393
May 15, 2026	20.17	21.33	20.17	21.08	19.31	6.46%	124,215
May 14, 2026	20.71	21.30	18.90	19.80	18.13	-4.40%	110,535
May 13, 2026	20.68	21.30	20.68	20.99	18.97	2.59%	50,627
May 12, 2026	20.00	21.07	19.50	20.46	18.49	4.71%	105,051
May 11, 2026	21.12	21.62	19.49	19.54	17.66	-6.86%	136,583
May 8, 2026	22.34	22.61	20.97	20.98	18.96	-2.94%	90,233
May 7, 2026	21.29	21.84	21.17	21.61	19.53	2.39%	51,063
May 6, 2026	21.53	21.80	21.40	21.40	19.08	-0.05%	89,199
May 5, 2026	20.40	21.76	20.40	21.41	19.08	2.29%	71,776
May 4, 2026	21.25	21.37	20.55	20.93	18.66	-5.11%	159,356
May 1, 2026	22.00	22.12	21.81	22.06	19.66	-0.87%	43,495
Apr 30, 2026	22.77	23.02	22.20	22.25	19.83	-2.11%	26,963
Apr 29, 2026	22.56	23.40	22.55	23.04	20.26	3.74%	52,812
Apr 28, 2026	22.48	22.55	22.13	22.21	19.53	0.95%	34,510
Apr 27, 2026	21.76	22.08	21.44	22.00	19.35	1.01%	49,519
Apr 24, 2026	21.60	22.01	21.60	21.78	19.15	-0.27%	35,738
Apr 23, 2026	21.50	22.08	21.21	21.84	19.21	3.11%	53,629
Apr 22, 2026	21.55	21.74	20.95	21.48	18.63	-3.63%	82,523
Apr 21, 2026	21.00	22.32	21.00	22.29	19.33	6.55%	60,189
Apr 20, 2026	21.80	21.94	20.91	20.92	18.14	-2.52%	63,632