FIAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.15	20.16	18.73	18.96	-	-9.11%	92,563
Jul 20, 2026	21.07	21.35	20.44	20.86	20.86	-1.51%	55,271
Jul 17, 2026	21.29	21.32	20.85	21.18	21.18	2.37%	37,482
Jul 16, 2026	20.28	20.75	20.15	20.69	20.69	3.25%	36,177
Jul 15, 2026	20.56	20.90	20.15	20.30	20.04	-2.47%	36,995
Jul 14, 2026	20.90	21.20	20.76	20.82	20.55	-1.91%	49,083
Jul 13, 2026	21.21	21.49	20.86	21.22	20.95	1.15%	24,571
Jul 10, 2026	20.66	21.06	20.17	20.98	20.71	-0.33%	61,409
Jul 9, 2026	21.16	21.21	20.86	21.05	20.78	0.68%	67,087
Jul 8, 2026	21.18	21.40	20.97	21.18	20.64	2.22%	61,410
Jul 7, 2026	20.41	20.86	20.03	20.72	20.19	2.78%	85,976
Jul 6, 2026	20.94	21.10	19.88	20.16	19.64	-1.62%	82,361
Jul 2, 2026	20.63	20.74	19.59	20.49	19.97	-3.60%	116,891
Jul 1, 2026	23.50	23.50	21.06	21.72	20.71	-7.83%	167,800
Jun 30, 2026	23.35	24.04	23.29	23.56	22.47	2.09%	31,463
Jun 29, 2026	23.05	23.36	22.86	23.08	22.02	0.30%	134,072
Jun 26, 2026	24.40	24.40	23.00	23.01	21.95	-4.05%	57,318
Jun 25, 2026	22.99	24.11	22.99	23.98	22.87	3.97%	79,267
Jun 24, 2026	22.71	23.57	22.61	23.41	22.00	3.57%	84,701
Jun 23, 2026	22.69	22.70	22.08	22.60	21.24	2.82%	72,320
Jun 22, 2026	21.92	22.11	20.78	21.98	20.66	-0.45%	43,439
Jun 18, 2026	21.58	22.32	21.46	22.08	20.75	0.05%	67,217
Jun 17, 2026	22.20	22.47	21.37	22.47	20.74	2.98%	53,566
Jun 16, 2026	21.90	22.10	21.39	21.82	20.14	-0.14%	64,164
Jun 15, 2026	21.80	21.87	21.23	21.85	20.17	-4.79%	87,512
Jun 12, 2026	22.92	23.29	22.25	22.95	21.19	0.48%	64,062
Jun 11, 2026	23.33	23.65	22.70	22.84	21.09	-2.73%	56,661
Jun 10, 2026	23.93	23.93	22.93	23.82	21.68	1.02%	75,619
Jun 9, 2026	23.35	24.23	22.45	23.58	21.46	3.65%	70,151
Jun 8, 2026	23.37	23.67	22.52	22.75	20.70	-5.52%	128,646
Jun 5, 2026	23.23	24.51	23.23	24.08	21.91	5.85%	296,443
Jun 4, 2026	22.83	22.94	22.56	22.75	20.70	-0.56%	32,187
Jun 3, 2026	22.37	23.18	22.37	23.18	20.82	4.32%	67,457
Jun 2, 2026	21.98	22.41	21.83	22.22	19.96	3.52%	91,263
Jun 1, 2026	21.60	21.97	21.10	21.46	19.28	2.84%	70,240
May 29, 2026	21.51	21.60	20.56	20.87	18.74	-2.34%	54,656
May 28, 2026	22.27	22.50	21.37	21.37	19.19	-3.23%	39,844
May 27, 2026	22.06	22.39	21.92	22.39	19.83	2.34%	62,506
May 26, 2026	21.40	21.92	21.30	21.88	19.38	1.92%	44,494
May 22, 2026	20.73	21.48	20.72	21.47	19.01	2.89%	25,991
May 21, 2026	21.25	21.27	20.72	20.86	18.48	-1.05%	25,820
May 20, 2026	21.14	21.44	20.98	21.38	18.68	0.61%	39,598
May 19, 2026	21.64	21.80	21.08	21.25	18.56	-1.25%	65,042
May 18, 2026	21.30	21.90	21.24	21.52	18.80	2.09%	55,393
May 15, 2026	20.17	21.33	20.17	21.08	18.41	6.46%	124,215
May 14, 2026	20.71	21.30	18.90	19.80	17.30	-4.40%	110,535
May 13, 2026	20.68	21.30	20.68	20.99	18.09	2.59%	50,627
May 12, 2026	20.00	21.07	19.50	20.46	17.64	4.71%	105,051
May 11, 2026	21.12	21.62	19.49	19.54	16.84	-6.86%	136,583
May 8, 2026	22.34	22.61	20.97	20.98	18.08	-2.94%	90,233