Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FDAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 21.0349 | -0.08 | -0.36% | 21.13 | 21.13 | 21.01 | 14,003 |
| Dec 30 2024 | 21.11 | -0.01 | -0.05% | 21.082 | 21.13 | 21.04 | 23,428 |
| Dec 27 2024 | 21.12 | -0.13 | -0.61% | 21.2007 | 21.22 | 21.12 | 29,778 |
| Dec 26 2024 | 21.25 | 0.06 | 0.27% | 21.24 | 21.27 | 21.18 | 34,000 |
| Dec 24 2024 | 21.1929 | 0.05 | 0.25% | 21.10 | 21.24 | 21.10 | 25,499 |
| Dec 23 2024 | 21.1403 | -0.01 | -0.05% | 21.16 | 21.17 | 21.095 | 25,248 |
| Dec 20 2024 | 21.15 | 0.11 | 0.55% | 20.93 | 21.19 | 20.93 | 7,912 |
| Dec 19 2024 | 21.0352 | -0.06 | -0.31% | 21.20 | 21.20 | 21.0352 | 10,081 |
| Dec 18 2024 | 21.0999 | -2.19 | -9.40% | 21.45 | 21.46 | 21.0999 | 5,121 |
| Dec 17 2024 | 23.2895 | -0.14 | -0.60% | 23.335 | 23.34 | 23.2895 | 1,002 |
| Dec 16 2024 | 23.43 | 0.06 | 0.26% | 23.43 | 23.45 | 23.345 | 3,799 |
| Dec 13 2024 | 23.37 | 0.00 | 0.00% | 23.43 | 23.43 | 23.29 | 4,901 |
| Dec 12 2024 | 23.3706 | -0.09 | -0.38% | 23.4499 | 23.47 | 23.3706 | 2,046 |
| Dec 11 2024 | 23.4586 | 0.06 | 0.25% | 23.4725 | 23.51 | 23.4586 | 1,845 |
| Dec 10 2024 | 23.4001 | -0.07 | -0.29% | 23.4177 | 23.52 | 23.4001 | 1,300 |
| Dec 09 2024 | 23.4692 | -0.16 | -0.68% | 23.68 | 23.68 | 23.4692 | 2,360 |
| Dec 06 2024 | 23.6299 | 0.04 | 0.16% | 23.71 | 23.71 | 23.6299 | 2,150 |
| Dec 05 2024 | 23.5912 | -0.08 | -0.33% | 23.655 | 23.70 | 23.5912 | 2,720 |
| Dec 04 2024 | 23.67 | 0.07 | 0.30% | 23.72 | 23.72 | 23.58 | 2,782 |
| Dec 03 2024 | 23.60 | -0.05 | -0.22% | 23.67 | 23.67 | 23.60 | 2,776 |
| Dec 02 2024 | 23.6525 | -0.04 | -0.16% | 23.86 | 23.86 | 23.64 | 2,489 |
| Nov 29 2024 | 23.6906 | 0.08 | 0.32% | 23.73 | 23.73 | 23.69 | 377 |
| Nov 27 2024 | 23.6149 | -0.02 | -0.07% | 23.7146 | 23.7599 | 23.6149 | 312 |
| Nov 26 2024 | 23.6314 | -0.01 | -0.05% | 23.57 | 23.69 | 23.57 | 2,117 |
| Nov 25 2024 | 23.6429 | 0.14 | 0.59% | 23.75 | 23.75 | 23.60 | 1,255 |
| Nov 22 2024 | 23.5041 | 0.11 | 0.48% | 23.415 | 23.54 | 23.415 | 751 |
| Nov 21 2024 | 23.3907 | 0.14 | 0.60% | 23.2432 | 23.44 | 23.2432 | 1,065 |
| Nov 20 2024 | 23.2503 | 0.08 | 0.35% | 23.26 | 23.26 | 23.115 | 3,642 |
| Nov 19 2024 | 23.1683 | 0.03 | 0.13% | 23.066 | 23.22 | 23.066 | 1,417 |
| Nov 18 2024 | 23.1385 | 0.00 | -0.01% | 23.098 | 23.21 | 23.098 | 952 |
| Nov 15 2024 | 23.14 | -0.09 | -0.37% | 23.2134 | 23.2134 | 23.1036 | 1,688 |
| Nov 14 2024 | 23.2256 | -0.19 | -0.83% | 23.61 | 23.61 | 23.2256 | 4,470 |
| Nov 13 2024 | 23.4197 | -0.04 | -0.15% | 23.5699 | 23.6199 | 23.4197 | 2,820 |
| Nov 12 2024 | 23.4551 | -0.20 | -0.84% | 23.6319 | 23.6319 | 23.4551 | 3,205 |
| Nov 11 2024 | 23.6546 | 0.04 | 0.19% | 23.70 | 23.7498 | 23.6495 | 2,109 |
| Nov 08 2024 | 23.61 | 0.12 | 0.52% | 23.64 | 23.68 | 23.535 | 2,061 |
| Nov 07 2024 | 23.4872 | 0.07 | 0.32% | 23.53 | 23.56 | 23.4583 | 3,011 |
| Nov 06 2024 | 23.413 | 0.53 | 2.32% | 23.38 | 23.47 | 23.295 | 1,251 |
| Nov 05 2024 | 22.8832 | 0.21 | 0.94% | 23.89 | 23.89 | 22.7699 | 1,020 |
| Nov 04 2024 | 22.6696 | 0.00 | 0.01% | 22.755 | 22.789 | 22.6671 | 1,068 |
| Nov 01 2024 | 22.6676 | 0.04 | 0.19% | 22.69 | 22.77 | 22.6676 | 888 |
| Oct 31 2024 | 22.6239 | -0.24 | -1.03% | 22.68 | 22.71 | 22.6239 | 600 |
| Oct 30 2024 | 22.8604 | -0.06 | -0.24% | 22.93 | 22.9999 | 22.8604 | 1,342 |
| Oct 29 2024 | 22.9162 | 0.04 | 0.20% | 22.78 | 22.98 | 22.78 | 605 |
| Oct 28 2024 | 22.8715 | 0.09 | 0.41% | 22.93 | 22.93 | 22.8715 | 2,616 |
| Oct 25 2024 | 22.7791 | -0.04 | -0.19% | 22.97 | 22.97 | 22.7791 | 1,122 |
| Oct 24 2024 | 22.8229 | 0.03 | 0.13% | 22.83 | 22.88 | 22.8097 | 843 |
| Oct 23 2024 | 22.7932 | -0.13 | -0.58% | 22.92 | 22.92 | 22.72 | 797 |
| Oct 22 2024 | 22.9268 | -0.08 | -0.34% | 23.06 | 23.06 | 22.905 | 1,565 |
| Oct 21 2024 | 23.0058 | -0.17 | -0.73% | 23.21 | 23.21 | 23.0058 | 529 |
| Oct 18 2024 | 23.1744 | 0.06 | 0.25% | 23.1417 | 23.2299 | 23.1417 | 501 |
| Oct 17 2024 | 23.1158 | 0.02 | 0.08% | 23.16 | 23.24 | 23.1158 | 647 |
| Oct 16 2024 | 23.0972 | 0.12 | 0.53% | 23.08 | 23.17 | 23.0799 | 2,700 |
| Oct 15 2024 | 22.9749 | -0.14 | -0.63% | 23.10 | 23.13 | 22.9749 | 1,218 |
| Oct 14 2024 | 23.1197 | 0.11 | 0.50% | 23.035 | 23.18 | 23.0285 | 931 |
| Oct 11 2024 | 23.0049 | 0.22 | 0.99% | 25.04 | 25.04 | 22.89 | 2,109 |
| Oct 10 2024 | 22.78 | -0.06 | -0.27% | 22.82 | 22.85 | 22.7591 | 1,997 |
| Oct 09 2024 | 22.8406 | 0.10 | 0.42% | 22.85 | 22.88 | 22.7514 | 2,891 |
| Oct 08 2024 | 22.7444 | 0.09 | 0.41% | 22.685 | 22.7799 | 22.685 | 808 |
| Oct 07 2024 | 22.6513 | -0.10 | -0.43% | 22.6713 | 22.73 | 22.625 | 1,154 |
| Oct 04 2024 | 22.7497 | 0.10 | 0.42% | 22.79 | 22.79 | 22.6366 | 1,495 |
| Oct 03 2024 | 22.6535 | -0.02 | -0.08% | 22.73 | 22.73 | 22.6535 | 1,055 |
