FDAT(FDAT)
FDAT
NYSE • Last print unknown ago
$22.54—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $22.59 | $22.59 | $22.54 | $22.54 | 800 |
| 9/3/2026 | $22.56 | $22.61 | $22.56 | $22.59 | 4,300 |
| 9/2/2026 | $22.45 | $22.48 | $22.45 | $22.47 | 208 |
| 9/1/2026 | $24.85 | $24.85 | $22.45 | $22.45 | 434 |
| 8/31/2026 | $22.59 | $22.60 | $22.53 | $22.59 | 5,000 |
| 8/28/2026 | $22.88 | $22.88 | $22.68 | $22.69 | 500 |
| 8/27/2026 | $22.87 | $22.90 | $22.87 | $22.90 | 313 |
| 8/26/2026 | $22.88 | $22.88 | $22.82 | $22.83 | 515 |
| 8/25/2026 | $22.84 | $22.85 | $22.75 | $22.85 | 700 |
| 8/24/2026 | $22.78 | $22.78 | $22.75 | $22.77 | 427 |
| 8/21/2026 | $22.78 | $22.83 | $22.78 | $22.82 | 700 |
| 8/20/2026 | $22.78 | $22.81 | $22.65 | $22.65 | 448 |
| 8/19/2026 | $22.92 | $22.97 | $22.84 | $22.84 | 600 |
| 8/18/2026 | $22.81 | $22.86 | $22.73 | $22.73 | 700 |
| 8/17/2026 | $22.92 | $22.97 | $22.88 | $22.88 | 1,200 |
| 8/14/2026 | $22.97 | $23.01 | $22.93 | $22.98 | 1,000 |
| 8/13/2026 | $22.96 | $22.99 | $22.91 | $22.94 | 1,115 |
| 8/12/2026 | $22.90 | $22.91 | $22.85 | $22.86 | 1,307 |
| 8/11/2026 | $22.88 | $22.88 | $22.83 | $22.83 | 410 |
| 8/10/2026 | $22.78 | $22.82 | $22.77 | $22.80 | 1,000 |
| 8/7/2026 | $22.75 | $22.79 | $22.67 | $22.73 | 700 |
| 8/6/2026 | $22.62 | $22.62 | $22.53 | $22.53 | 323 |
| 8/5/2026 | $22.73 | $22.73 | $22.59 | $22.60 | 528 |
| 8/4/2026 | $22.43 | $22.60 | $22.42 | $22.60 | 2,600 |
| 8/3/2026 | $22.35 | $22.43 | $22.35 | $22.42 | 724 |
| 7/31/2026 | $22.15 | $22.23 | $22.15 | $22.23 | 212 |
| 7/30/2026 | $22.23 | $22.27 | $22.19 | $22.24 | 313 |
| 7/29/2026 | $22.32 | $22.32 | $22.17 | $22.17 | 603 |
| 7/28/2026 | $22.33 | $22.37 | $22.29 | $22.29 | 435 |
| 7/27/2026 | $22.31 | $22.31 | $22.23 | $22.24 | 1,100 |
| 7/24/2026 | $22.18 | $22.18 | $22.17 | $22.17 | 117 |
| 7/23/2026 | $22.14 | $22.14 | $22.10 | $22.11 | 333 |
| 7/22/2026 | $22.24 | $22.26 | $22.24 | $22.24 | 338 |
| 7/21/2026 | $22.23 | $22.30 | $22.23 | $22.25 | 700 |
| 7/20/2026 | $22.30 | $22.30 | $22.20 | $22.20 | 335 |
| 7/17/2026 | $22.37 | $22.37 | $22.26 | $22.26 | 327 |
| 7/16/2026 | $22.48 | $22.49 | $22.38 | $22.42 | 611 |
| 7/15/2026 | $22.38 | $22.38 | $22.33 | $22.33 | 315 |
| 7/14/2026 | $22.30 | $22.35 | $22.27 | $22.28 | 715 |
| 7/13/2026 | $22.38 | $22.38 | $22.27 | $22.27 | 212 |
| 7/10/2026 | $22.36 | $22.39 | $22.31 | $22.35 | 909 |
| 7/9/2026 | $22.28 | $22.34 | $22.24 | $22.30 | 509 |
| 7/8/2026 | $22.28 | $22.28 | $22.13 | $22.20 | 714 |
| 7/7/2026 | $22.54 | $22.54 | $22.44 | $22.44 | 417 |
| 7/6/2026 | $22.46 | $22.56 | $22.46 | $22.53 | 600 |
| 7/2/2026 | $22.57 | $22.57 | $22.42 | $22.43 | 841 |
| 7/1/2026 | $22.43 | $22.50 | $22.36 | $22.36 | 300 |
| 6/30/2026 | $22.35 | $22.50 | $22.35 | $22.44 | 4,615 |
| 6/29/2026 | $22.38 | $22.41 | $22.24 | $22.38 | 5,200 |
| 6/26/2026 | $22.16 | $22.35 | $22.16 | $22.28 | 515 |
| 6/25/2026 | $22.24 | $22.33 | $22.20 | $22.20 | 404 |
| 6/24/2026 | $22.09 | $22.14 | $22.05 | $22.05 | 407 |
| 6/23/2026 | $21.93 | $22.04 | $21.93 | $21.96 | 500 |
| 6/22/2026 | $22.23 | $22.23 | $22.11 | $22.14 | 2,412 |
| 6/18/2026 | $22.13 | $22.16 | $22.13 | $22.16 | 402 |
| 6/17/2026 | $22.27 | $22.35 | $21.99 | $22.00 | 602 |
| 6/16/2026 | $22.30 | $22.30 | $22.22 | $22.22 | 202 |
| 6/15/2026 | $22.27 | $22.31 | $22.24 | $22.24 | 703 |
| 6/12/2026 | $21.94 | $22.06 | $21.94 | $22.03 | 402 |
| 6/11/2026 | $21.83 | $21.99 | $21.83 | $21.99 | 302 |
| 6/10/2026 | $21.94 | $21.99 | $21.69 | $21.69 | 302 |
| 6/9/2026 | $22.07 | $22.08 | $21.79 | $21.93 | 704 |