Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tactical Advant (FDAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 22.37 22.5537 22.37 22.5537 0
18th Sep 2025 (Thu) 22.37 22.37 22.37 22.4135 100
17th Sep 2025 (Wed) 22.27 22.27 22.2335 22.2335 0
16th Sep 2025 (Tue) 22.27 22.27 22.2016 22.2016 0
15th Sep 2025 (Mon) 22.27 22.27 22.27 22.27 31
12th Sep 2025 (Fri) 22.02 22.1467 22.02 22.1467 0
11th Sep 2025 (Thu) 22.02 22.1496 22.02 22.1496 0
10th Sep 2025 (Wed) 22.02 22.02 21.90 21.8883 300
9th Sep 2025 (Tue) 21.94 21.94 21.94 21.9037 701
8th Sep 2025 (Mon) 21.55 21.8703 21.55 21.8703 0
5th Sep 2025 (Fri) 21.55 21.813 21.55 21.813 0
4th Sep 2025 (Thu) 21.55 21.81 21.55 21.81 0
3rd Sep 2025 (Wed) 21.55 21.722 21.55 21.722 0
2nd Sep 2025 (Tue) 21.55 21.55 21.55 21.6256 100
1st Sep 2025 (Mon) 21.72 21.72 21.67 21.7081 300
29th Aug 2025 (Fri) 21.72 21.72 21.67 21.7081 300
28th Aug 2025 (Thu) 21.77 21.77 21.77 21.8094 100
27th Aug 2025 (Wed) 21.77 21.77 21.77 21.7711 0
26th Aug 2025 (Tue) 21.70 21.70 21.70 21.7328 0
25th Aug 2025 (Mon) 21.71 21.71 21.67 21.67 174
22nd Aug 2025 (Fri) 21.48 21.8007 21.48 21.8007 0
21st Aug 2025 (Thu) 21.48 21.48 21.4587 21.4587 0
20th Aug 2025 (Wed) 21.48 21.48 21.48 21.56 100
19th Aug 2025 (Tue) 21.56 21.56 21.56 21.4858 0
18th Aug 2025 (Mon) 21.59 21.60 21.56 21.5923 300
15th Aug 2025 (Fri) 21.62 21.62 21.62 21.615 121
14th Aug 2025 (Thu) 21.74 21.74 21.70 21.6996 200
13th Aug 2025 (Wed) 21.50 21.7848 21.50 21.7848 0
12th Aug 2025 (Tue) 21.50 21.6563 21.50 21.6563 0
11th Aug 2025 (Mon) 21.50 21.52 21.44 21.46 400
8th Aug 2025 (Fri) 21.44 21.44 21.44 21.4347 101
7th Aug 2025 (Thu) 21.43 21.43 21.41 21.41 0
6th Aug 2025 (Wed) 21.43 21.43 21.3884 21.3884 1
5th Aug 2025 (Tue) 21.43 21.43 21.35 21.3538 607
4th Aug 2025 (Mon) 21.24 21.4585 21.24 21.4585 123
1st Aug 2025 (Fri) 21.24 21.24 21.19 21.2049 201
31st Jul 2025 (Thu) 21.55 21.55 21.40 21.3764 400
30th Jul 2025 (Wed) 21.54 21.54 21.54 21.4346 0
29th Jul 2025 (Tue) 21.54 21.54 21.50 21.4857 202
28th Jul 2025 (Mon) 21.55 21.55 21.52 21.5347 200
25th Jul 2025 (Fri) 21.48 21.597 21.48 21.597 0
24th Jul 2025 (Thu) 21.48 21.5793 21.48 21.5793 0
23rd Jul 2025 (Wed) 21.48 21.51 21.48 21.5601 200
22nd Jul 2025 (Tue) 21.40 21.4579 21.40 21.4579 0
FTSE 100 Latest
Value9,216.67
Change-11.44