FIAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	20.95	21.20	20.71	21.01	-	-0.19%	17,867
Aug 10, 2026	20.47	21.10	20.47	21.05	21.05	2.88%	31,817
Aug 7, 2026	21.15	21.35	20.34	20.46	20.46	-4.19%	40,670
Aug 6, 2026	21.21	21.36	20.87	21.36	21.35	2.40%	37,427
Aug 5, 2026	21.17	21.38	20.74	21.21	20.85	0.81%	59,912
Aug 4, 2026	21.48	21.61	20.85	21.04	20.69	-1.91%	47,284
Aug 3, 2026	21.93	22.09	20.89	21.45	21.09	0.37%	31,293
Jul 31, 2026	20.38	22.20	20.38	21.37	21.01	7.62%	129,320
Jul 30, 2026	20.05	20.27	19.78	19.86	19.52	-1.72%	34,618
Jul 29, 2026	19.90	20.57	19.49	20.47	19.87	4.12%	46,968
Jul 28, 2026	20.26	20.51	19.65	19.66	19.08	0.04%	23,034
Jul 27, 2026	20.18	20.39	19.65	19.65	19.07	-4.69%	35,941
Jul 24, 2026	20.33	21.10	20.33	20.62	20.01	1.33%	44,880
Jul 23, 2026	20.12	20.54	19.99	20.35	19.75	2.39%	31,612
Jul 22, 2026	19.61	20.15	19.34	20.15	19.29	4.73%	48,150
Jul 21, 2026	20.15	20.16	18.56	19.24	18.42	-7.77%	158,767
Jul 20, 2026	21.07	21.35	20.44	20.86	19.97	-1.51%	55,702
Jul 17, 2026	21.29	21.32	20.85	21.18	20.28	2.37%	37,695
Jul 16, 2026	20.28	20.75	20.15	20.69	19.81	3.25%	36,230
Jul 15, 2026	20.56	20.90	20.15	20.30	19.18	-2.47%	36,995
Jul 14, 2026	20.90	21.20	20.76	20.82	19.67	-1.91%	49,083
Jul 13, 2026	21.21	21.49	20.86	21.22	20.05	1.15%	24,571
Jul 10, 2026	20.66	21.06	20.17	20.98	19.83	-0.33%	61,409
Jul 9, 2026	21.16	21.21	20.86	21.05	19.89	0.68%	67,087
Jul 8, 2026	21.18	21.40	20.97	21.18	19.76	2.22%	61,410
Jul 7, 2026	20.41	20.86	20.03	20.72	19.33	2.78%	85,976
Jul 6, 2026	20.94	21.10	19.88	20.16	18.81	-1.62%	82,361
Jul 2, 2026	20.63	20.74	19.59	20.49	19.12	-3.60%	116,891
Jul 1, 2026	23.50	23.50	21.06	21.72	19.83	-7.83%	167,800
Jun 30, 2026	23.35	24.04	23.29	23.56	21.52	2.09%	31,463
Jun 29, 2026	23.05	23.36	22.86	23.08	21.07	0.30%	134,072
Jun 26, 2026	24.40	24.40	23.00	23.01	21.01	-4.05%	57,318
Jun 25, 2026	22.99	24.11	22.99	23.98	21.90	3.97%	79,267
Jun 24, 2026	22.71	23.57	22.61	23.41	21.06	3.57%	84,701
Jun 23, 2026	22.69	22.70	22.08	22.60	20.34	2.82%	72,320
Jun 22, 2026	21.92	22.11	20.78	21.98	19.78	-0.45%	43,439
Jun 18, 2026	21.58	22.32	21.46	22.08	19.87	0.05%	67,217
Jun 17, 2026	22.20	22.47	21.37	22.47	19.86	2.98%	53,566
Jun 16, 2026	21.90	22.10	21.39	21.82	19.28	-0.14%	64,164
Jun 15, 2026	21.80	21.87	21.23	21.85	19.31	-4.79%	87,512
Jun 12, 2026	22.92	23.29	22.25	22.95	20.28	0.48%	64,062
Jun 11, 2026	23.33	23.65	22.70	22.84	20.18	-2.73%	56,661
Jun 10, 2026	23.93	23.93	22.93	23.82	20.75	1.02%	75,619
Jun 9, 2026	23.35	24.23	22.45	23.58	20.54	3.65%	70,151
Jun 8, 2026	23.37	23.67	22.52	22.75	19.82	-5.52%	128,646
Jun 5, 2026	23.23	24.51	23.23	24.08	20.98	5.85%	296,443
Jun 4, 2026	22.83	22.94	22.56	22.75	19.82	-0.56%	32,187
Jun 3, 2026	22.37	23.18	22.37	23.18	19.93	4.32%	67,457
Jun 2, 2026	21.98	22.41	21.83	22.22	19.10	3.52%	91,263
Jun 1, 2026	21.60	21.97	21.10	21.46	18.45	2.84%	70,240