FIAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.60	18.89	18.54	18.64	18.64	1.08%	70,752
Nov 12, 2026	18.50	18.52	18.10	18.44	18.44	2.81%	80,463
Nov 11, 2026	18.72	18.72	18.02	18.30	17.94	-2.24%	159,700
Nov 10, 2026	18.64	18.97	18.30	18.72	18.35	2.24%	56,634
Nov 9, 2026	18.85	18.88	17.89	18.31	17.95	-0.54%	108,379
Nov 6, 2026	18.17	18.74	18.05	18.41	18.04	0.22%	41,994
Nov 5, 2026	16.76	18.55	16.74	18.37	18.01	10.05%	153,137
Nov 4, 2026	18.02	18.02	16.76	17.00	16.36	-3.85%	156,465
Nov 3, 2026	18.44	18.44	17.12	17.68	17.02	-4.64%	58,737
Nov 2, 2026	17.99	18.68	17.87	18.54	17.84	4.92%	77,256
Oct 30, 2026	17.25	18.38	17.25	17.67	17.01	6.83%	155,603
Oct 29, 2026	16.67	16.70	16.30	16.54	15.92	0.92%	18,115
Oct 28, 2026	17.04	17.04	16.63	16.65	15.77	-0.30%	74,220
Oct 27, 2026	16.70	16.94	16.68	16.70	15.82	-0.48%	15,230
Oct 26, 2026	16.67	17.09	16.61	16.78	15.90	2.48%	65,494
Oct 23, 2026	16.18	16.44	16.16	16.37	15.51	1.45%	44,032
Oct 22, 2026	16.15	16.31	15.94	16.14	15.29	3.20%	21,468
Oct 21, 2026	16.02	16.15	15.62	15.86	14.82	-2.58%	40,512
Oct 20, 2026	16.50	16.56	15.90	16.28	15.21	-0.80%	13,147
Oct 19, 2026	15.88	16.45	15.88	16.41	15.33	1.68%	32,025
Oct 16, 2026	15.49	16.36	15.48	16.14	15.08	5.22%	64,451
Oct 15, 2026	16.23	16.32	15.21	15.34	14.33	-3.91%	24,640
Oct 14, 2026	15.82	16.22	15.56	16.13	14.91	3.73%	27,816
Oct 13, 2026	15.66	15.79	15.50	15.55	14.38	-0.89%	34,270
Oct 12, 2026	15.56	15.86	15.42	15.69	14.51	0.06%	29,905
Oct 9, 2026	15.85	15.97	15.50	15.68	14.50	-1.82%	27,587
Oct 8, 2026	15.82	16.00	15.73	15.97	14.77	2.07%	43,579
Oct 7, 2026	15.70	15.90	15.70	15.81	14.47	2.53%	48,951
Oct 6, 2026	15.16	15.44	14.91	15.42	14.11	1.51%	38,375
Oct 5, 2026	15.22	15.44	14.99	15.19	13.90	-2.63%	53,628
Oct 2, 2026	14.93	15.68	14.60	15.60	14.28	2.56%	749,905
Oct 1, 2026	15.35	15.35	15.06	15.21	13.92	-0.77%	16,396
Sep 30, 2026	14.94	15.60	14.76	15.49	14.03	1.44%	33,859
Sep 29, 2026	14.83	15.37	14.80	15.27	13.83	0.66%	27,815
Sep 28, 2026	14.88	15.21	14.77	15.17	13.74	1.54%	70,132
Sep 25, 2026	14.69	15.12	14.68	14.94	13.53	1.77%	74,140
Sep 24, 2026	14.83	15.04	14.40	14.68	13.29	-0.43%	29,146
Sep 23, 2026	14.66	15.00	14.50	14.90	13.35	1.64%	52,989
Sep 22, 2026	14.70	14.91	14.50	14.66	13.14	0.34%	34,190
Sep 21, 2026	14.30	14.63	14.14	14.61	13.09	-3.31%	117,309
Sep 18, 2026	16.56	16.56	14.96	15.11	13.54	-10.17%	115,288
Sep 17, 2026	16.91	17.33	16.82	16.82	15.07	-3.82%	18,275
Sep 16, 2026	17.02	17.88	17.01	17.67	15.67	3.27%	137,832
Sep 15, 2026	16.01	17.35	16.01	17.11	15.17	10.99%	122,631
Sep 14, 2026	16.37	16.37	15.28	15.42	13.67	-8.19%	88,115
Sep 11, 2026	16.84	16.89	16.41	16.79	14.89	-1.37%	31,592
Sep 10, 2026	17.03	17.18	16.93	17.02	15.10	0.72%	30,053
Sep 9, 2026	16.38	17.06	16.38	17.06	14.99	1.73%	43,754
Sep 8, 2026	16.70	16.81	16.55	16.77	14.73	2.88%	43,906
Sep 4, 2026	16.25	16.40	16.02	16.30	14.32	4.02%	48,889