FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.90	32.90	32.89	33.09	-	0.45%	749
Mar 3, 2026	32.83	33.18	32.00	32.94	32.94	-4.09%	21,097
Mar 2, 2026	34.02	34.56	34.02	34.35	34.35	1.01%	281,440
Feb 27, 2026	33.57	34.08	33.57	34.00	34.00	0.50%	88,781
Feb 26, 2026	33.42	33.86	33.41	33.83	33.83	-0.88%	56,160
Feb 25, 2026	34.05	34.26	33.62	34.13	34.13	0.88%	121,927
Feb 24, 2026	33.50	33.85	33.50	33.83	33.83	0.96%	9,662
Feb 23, 2026	33.87	33.90	33.26	33.51	33.51	0.42%	151,683
Feb 20, 2026	32.76	33.44	32.76	33.37	33.37	0.63%	31,763
Feb 19, 2026	33.12	33.20	32.85	33.16	33.16	-0.24%	137,072
Feb 18, 2026	33.04	33.51	33.00	33.24	33.24	0.73%	25,215
Feb 17, 2026	33.15	33.27	32.73	33.00	33.00	1.38%	43,705
Feb 13, 2026	33.00	33.01	32.55	32.55	32.55	-3.13%	684,065
Feb 12, 2026	33.68	33.70	33.15	33.60	33.60	1.36%	101,287
Feb 11, 2026	33.19	33.41	33.06	33.15	33.15	-0.27%	21,666
Feb 10, 2026	33.14	33.30	33.00	33.24	33.24	0.51%	7,799
Feb 9, 2026	32.52	33.09	32.52	33.07	33.07	1.82%	72,132
Feb 6, 2026	31.93	32.48	31.93	32.48	32.48	2.46%	43,111
Feb 5, 2026	31.74	31.80	31.40	31.70	31.70	-1.25%	8,999
Feb 4, 2026	32.11	32.17	31.82	32.10	32.10	0.19%	4,463
Feb 3, 2026	31.94	32.21	31.77	32.04	32.04	2.04%	23,912
Feb 2, 2026	31.51	31.58	31.13	31.40	31.40	-2.05%	12,966
Jan 30, 2026	32.45	32.50	31.75	32.06	32.06	-3.32%	27,499
Jan 29, 2026	33.13	33.24	32.60	33.16	33.16	1.01%	15,307
Jan 28, 2026	32.86	32.88	32.72	32.83	32.83	1.68%	11,918
Jan 27, 2026	31.67	32.42	31.67	32.29	32.29	1.91%	35,822
Jan 26, 2026	31.50	31.92	31.50	31.69	31.68	1.36%	12,251
Jan 23, 2026	31.41	31.49	31.20	31.26	31.26	-0.48%	41,575
Jan 22, 2026	31.18	31.60	31.00	31.41	31.41	0.07%	34,497
Jan 21, 2026	31.49	31.94	31.09	31.39	31.39	0.67%	25,581
Jan 20, 2026	31.34	31.34	31.07	31.18	31.18	2.18%	12,673
Jan 16, 2026	30.74	30.74	30.39	30.52	30.52	-1.25%	20,329
Jan 15, 2026	30.73	31.13	30.51	30.90	30.90	0.20%	19,014
Jan 14, 2026	30.72	30.94	30.50	30.84	30.84	-0.59%	9,472
Jan 13, 2026	31.21	31.27	30.95	31.02	31.02	-0.64%	25,635
Jan 12, 2026	31.15	31.38	30.65	31.22	31.22	1.20%	13,609
Jan 9, 2026	30.67	30.87	30.61	30.85	30.85	1.60%	13,171
Jan 8, 2026	30.31	30.47	30.20	30.36	30.36	0.40%	15,991
Jan 7, 2026	30.24	30.32	30.21	30.24	30.24	-0.29%	4,065
Jan 6, 2026	29.77	30.33	29.77	30.33	30.33	1.74%	36,353
Jan 5, 2026	29.35	29.81	29.31	29.81	29.81	1.09%	10,026
Jan 2, 2026	30.15	30.15	29.10	29.49	29.49	4.32%	10,917
Dec 31, 2025	28.37	28.37	27.88	28.27	28.27	-0.52%	8,196
Dec 30, 2025	28.51	28.57	28.34	28.42	28.42	-0.43%	10,701
Dec 29, 2025	28.61	28.65	28.44	28.54	28.54	-1.37%	4,595
Dec 26, 2025	28.78	29.69	28.78	28.94	28.94	0.42%	9,887
Dec 24, 2025	28.78	29.05	28.70	28.81	28.81	0.17%	5,997
Dec 23, 2025	28.61	28.80	28.47	28.77	28.77	-0.19%	5,716
Dec 22, 2025	28.77	28.86	28.49	28.82	28.82	0.70%	3,142
Dec 19, 2025	28.26	28.62	28.23	28.62	28.62	1.06%	133,441
Dec 18, 2025	28.27	28.44	28.25	28.32	28.32	1.00%	3,868
Dec 17, 2025	28.24	28.24	27.75	28.04	28.04	0.86%	4,065
Dec 16, 2025	27.62	27.80	27.38	27.80	27.80	-1.10%	52,359
Dec 15, 2025	28.21	28.32	28.09	28.11	28.11	0.23%	7,940
Dec 12, 2025	28.22	28.22	27.82	28.04	28.04	-0.44%	3,130
Dec 11, 2025	27.90	28.26	27.90	28.17	28.04	0.03%	1,233
Dec 10, 2025	28.19	28.28	27.98	28.16	28.03	0.38%	3,926
Dec 9, 2025	28.14	28.14	28.00	28.05	27.92	-2.50%	6,358
Dec 8, 2025	29.00	29.00	28.45	28.77	28.64	-1.87%	10,073
Dec 5, 2025	30.27	30.27	29.03	29.32	29.19	1.75%	5,530
Dec 4, 2025	28.69	28.82	28.69	28.82	28.68	-0.24%	773
Dec 3, 2025	28.63	29.00	28.63	28.89	28.75	0.18%	2,087
Dec 2, 2025	28.59	28.83	28.59	28.83	28.70	-0.68%	1,693
Dec 1, 2025	29.04	29.21	29.03	29.03	28.90	0.39%	3,714
Nov 28, 2025	28.88	29.10	28.88	28.92	28.78	1.03%	1,253
Nov 26, 2025	28.70	28.79	28.55	28.62	28.49	-0.62%	586
Nov 25, 2025	28.65	28.80	28.46	28.80	28.67	0.81%	1,921
Nov 24, 2025	28.20	28.57	28.20	28.57	28.44	1.67%	1,099
Nov 21, 2025	27.76	28.10	27.75	28.10	27.97	-2.09%	2,668
Nov 20, 2025	29.14	29.14	28.51	28.70	28.57	-1.06%	5,943
Nov 19, 2025	28.69	29.05	28.69	29.01	28.88	0.94%	2,302
Nov 18, 2025	29.19	29.19	28.60	28.74	28.61	-1.85%	3,470
Nov 17, 2025	29.51	29.52	29.15	29.28	29.15	-2.05%	7,613
Nov 14, 2025	29.82	29.97	29.55	29.89	29.76	0.48%	7,157
Nov 13, 2025	30.27	30.38	29.75	29.75	29.61	0.40%	5,899
Nov 12, 2025	29.85	29.91	29.63	29.63	29.49	-0.32%	64,222
Nov 11, 2025	29.60	30.29	29.60	29.73	29.59	0.55%	60,523
Nov 10, 2025	29.41	29.56	29.41	29.56	29.43	1.95%	2,659
Nov 7, 2025	28.92	29.00	28.63	29.00	28.86	-0.40%	6,312
Nov 6, 2025	29.18	29.25	28.92	29.11	28.98	1.57%	1,064
Nov 5, 2025	28.70	28.88	28.62	28.66	28.53	0.56%	1,669
Nov 4, 2025	28.45	28.55	28.25	28.50	28.37	-1.66%	35,112
Nov 3, 2025	28.65	29.07	28.65	28.98	28.85	1.14%	2,258
Oct 31, 2025	28.64	28.68	28.42	28.65	28.52	-0.58%	5,541
Oct 30, 2025	28.85	28.98	28.64	28.82	28.69	0.15%	4,695
Oct 29, 2025	28.91	29.01	28.70	28.78	28.65	0.38%	2,108
Oct 28, 2025	28.27	28.90	28.25	28.67	28.54	-1.92%	4,537
Oct 27, 2025	29.24	29.32	28.99	29.23	29.10	2.17%	3,824
Oct 24, 2025	28.66	28.80	28.61	28.61	28.48	0.50%	1,842
Oct 23, 2025	28.45	28.65	28.45	28.47	28.34	0.24%	3,210
Oct 22, 2025	28.58	28.61	28.22	28.40	28.27	-0.63%	5,341
Oct 21, 2025	28.25	28.70	28.24	28.58	28.45	-0.01%	3,575
Oct 20, 2025	28.15	28.63	28.15	28.58	28.45	-	18,051
Oct 17, 2025	28.42	28.93	28.42	28.58	28.45	-2.56%	147,525
Oct 16, 2025	29.26	29.46	29.07	29.33	29.20	0.93%	6,109
Oct 15, 2025	28.89	29.07	28.70	29.06	28.93	2.36%	3,070
Oct 14, 2025	28.14	28.54	28.04	28.39	28.26	-0.42%	90,878
Oct 13, 2025	28.50	28.86	28.25	28.51	28.38	2.78%	82,263
Oct 10, 2025	29.09	29.23	27.50	27.74	27.61	-4.67%	7,912
Oct 9, 2025	29.65	29.66	29.10	29.10	28.97	-1.85%	11,134