FIAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	16.93	17.09	16.18	16.08	-	-5.08%	34,829
Aug 28, 2026	16.36	17.13	16.25	16.94	16.94	5.28%	45,297
Aug 27, 2026	16.45	16.84	15.80	16.09	16.09	-3.91%	78,834
Aug 26, 2026	16.93	17.16	16.72	16.96	16.74	2.42%	49,750
Aug 25, 2026	17.40	17.50	16.40	16.56	16.35	-3.38%	73,689
Aug 24, 2026	16.50	17.23	16.20	17.14	16.92	3.38%	79,222
Aug 21, 2026	17.20	17.20	16.15	16.58	16.37	-8.29%	161,700
Aug 20, 2026	18.11	18.63	17.80	18.08	17.85	-6.69%	131,082
Aug 19, 2026	21.10	21.10	19.06	19.69	19.13	-7.28%	162,904
Aug 18, 2026	20.98	21.23	20.78	21.23	20.63	2.12%	15,988
Aug 17, 2026	20.92	21.06	20.63	20.79	20.20	-0.72%	25,875
Aug 14, 2026	20.69	21.00	20.63	20.94	20.35	3.00%	29,307
Aug 13, 2026	20.82	21.01	20.30	20.33	19.76	-2.18%	39,914
Aug 12, 2026	20.98	21.20	20.83	21.09	20.20	-0.06%	32,633
Aug 11, 2026	20.95	21.30	20.71	21.10	20.21	0.24%	30,431
Aug 10, 2026	20.47	21.10	20.47	21.05	20.16	2.88%	32,138
Aug 7, 2026	21.15	21.35	20.34	20.46	19.59	-4.19%	41,951
Aug 6, 2026	21.21	21.36	20.87	21.36	20.45	2.40%	39,793
Aug 5, 2026	21.17	21.38	20.74	21.21	19.97	0.81%	59,912
Aug 4, 2026	21.48	21.61	20.85	21.04	19.81	-1.91%	47,284
Aug 3, 2026	21.93	22.09	20.89	21.45	20.20	0.37%	31,293
Jul 31, 2026	20.38	22.20	20.38	21.37	20.12	7.62%	129,320
Jul 30, 2026	20.05	20.27	19.78	19.86	18.70	-1.72%	34,618
Jul 29, 2026	19.90	20.57	19.49	20.47	19.02	4.12%	46,968
Jul 28, 2026	20.26	20.51	19.65	19.66	18.27	0.04%	23,034
Jul 27, 2026	20.18	20.39	19.65	19.65	18.27	-4.69%	35,941
Jul 24, 2026	20.33	21.10	20.33	20.62	19.16	1.33%	44,880
Jul 23, 2026	20.12	20.54	19.99	20.35	18.91	2.39%	31,612
Jul 22, 2026	19.61	20.15	19.34	20.15	18.47	4.73%	48,150
Jul 21, 2026	20.15	20.16	18.56	19.24	17.64	-7.77%	158,767
Jul 20, 2026	21.07	21.35	20.44	20.86	19.12	-1.51%	55,702
Jul 17, 2026	21.29	21.32	20.85	21.18	19.42	2.37%	37,695
Jul 16, 2026	20.28	20.75	20.15	20.69	18.97	3.25%	36,230
Jul 15, 2026	20.56	20.90	20.15	20.30	18.37	-2.47%	36,995
Jul 14, 2026	20.90	21.20	20.76	20.82	18.84	-1.91%	49,083
Jul 13, 2026	21.21	21.49	20.86	21.22	19.20	1.15%	24,571
Jul 10, 2026	20.66	21.06	20.17	20.98	18.99	-0.33%	61,409
Jul 9, 2026	21.16	21.21	20.86	21.05	19.05	0.68%	67,087
Jul 8, 2026	21.18	21.40	20.97	21.18	18.92	2.22%	61,410
Jul 7, 2026	20.41	20.86	20.03	20.72	18.51	2.78%	85,976
Jul 6, 2026	20.94	21.10	19.88	20.16	18.01	-1.62%	82,361
Jul 2, 2026	20.63	20.74	19.59	20.49	18.31	-3.60%	116,891
Jul 1, 2026	23.50	23.50	21.06	21.72	18.99	-7.83%	167,800
Jun 30, 2026	23.35	24.04	23.29	23.56	20.60	2.09%	31,463
Jun 29, 2026	23.05	23.36	22.86	23.08	20.18	0.30%	134,072
Jun 26, 2026	24.40	24.40	23.00	23.01	20.12	-4.05%	57,318
Jun 25, 2026	22.99	24.11	22.99	23.98	20.97	3.97%	79,267
Jun 24, 2026	22.71	23.57	22.61	23.41	20.17	3.57%	84,701
Jun 23, 2026	22.69	22.70	22.08	22.60	19.47	2.82%	72,320
Jun 22, 2026	21.92	22.11	20.78	21.98	18.94	-0.45%	43,439