FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.59	32.99	32.48	32.66	32.66	-0.45%	40,045
Apr 27, 2026	32.83	33.01	32.61	32.81	32.81	0.12%	8,365
Apr 24, 2026	32.88	33.08	32.71	32.77	32.77	-0.06%	39,568
Apr 23, 2026	33.03	33.26	32.65	32.79	32.79	-0.88%	5,761
Apr 22, 2026	32.98	33.58	32.97	33.08	33.08	1.88%	15,345
Apr 21, 2026	32.56	32.97	32.45	32.47	32.47	-0.85%	26,030
Apr 20, 2026	32.95	32.98	32.68	32.75	32.75	-0.64%	25,025
Apr 17, 2026	32.88	33.30	32.68	32.96	32.96	0.02%	16,287
Apr 16, 2026	32.86	33.22	32.85	32.96	32.96	1.09%	14,248
Apr 15, 2026	32.83	32.96	32.50	32.60	32.60	-0.70%	18,499
Apr 14, 2026	33.32	33.60	32.03	32.83	32.83	0.37%	194,517
Apr 13, 2026	32.47	33.07	32.39	32.71	32.71	0.25%	21,228
Apr 10, 2026	33.10	33.10	32.63	32.63	32.63	-1.18%	20,395
Apr 9, 2026	32.76	33.29	32.73	33.02	33.02	0.79%	29,188
Apr 8, 2026	32.12	33.19	32.12	32.76	32.76	3.74%	42,035
Apr 7, 2026	31.28	31.58	31.26	31.58	31.58	0.57%	11,103
Apr 6, 2026	31.24	31.79	31.24	31.40	31.40	-0.19%	174,471
Apr 2, 2026	31.04	31.78	31.04	31.46	31.46	0.03%	28,632
Apr 1, 2026	30.76	31.92	30.76	31.45	31.45	0.35%	28,994
Mar 31, 2026	30.86	31.43	30.86	31.34	31.34	-0.29%	3,138
Mar 30, 2026	31.40	31.86	31.40	31.43	31.43	1.09%	7,046
Mar 27, 2026	30.85	31.20	30.85	31.09	31.09	0.29%	7,523
Mar 26, 2026	31.49	31.53	31.00	31.00	31.00	-3.64%	25,229
Mar 25, 2026	32.08	32.38	32.02	32.17	32.17	2.70%	9,348
Mar 24, 2026	30.75	31.55	30.75	31.33	31.33	1.38%	20,177
Mar 23, 2026	30.90	31.60	30.88	30.90	30.90	-0.57%	105,087
Mar 20, 2026	31.61	31.61	30.82	31.08	31.08	-3.73%	26,159
Mar 19, 2026	32.06	32.28	31.60	32.28	32.28	-0.28%	38,027
Mar 18, 2026	32.37	32.50	32.01	32.37	32.37	0.59%	41,057
Mar 17, 2026	32.00	33.00	32.00	32.18	32.18	-1.53%	63,210
Mar 16, 2026	32.65	33.19	32.59	32.68	32.68	-1.28%	71,031
Mar 13, 2026	33.55	33.55	32.84	33.11	33.11	-0.44%	41,018
Mar 12, 2026	33.40	33.50	33.07	33.25	33.25	-0.81%	45,540
Mar 11, 2026	33.27	33.69	33.03	33.52	33.52	1.22%	153,648
Mar 10, 2026	33.18	33.62	32.96	33.12	33.12	0.47%	6,778
Mar 9, 2026	32.49	32.96	32.38	32.96	32.96	1.56%	38,084
Mar 6, 2026	32.49	32.70	32.29	32.46	32.46	-1.26%	200,236
Mar 5, 2026	33.00	33.14	32.60	32.87	32.87	-1.00%	11,360
Mar 4, 2026	32.90	33.57	32.89	33.20	33.20	0.79%	122,716
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