FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	19.93	19.93	19.78	19.85	19.85	-0.99%	2,248
Dec 31, 2024	20.08	20.12	20.05	20.05	20.05	-0.70%	8,064
Dec 30, 2024	20.00	20.19	20.00	20.19	20.19	0.10%	1,951
Dec 27, 2024	20.13	20.17	20.13	20.17	20.17	-0.91%	769
Dec 26, 2024	20.36	20.41	20.25	20.36	20.36	0.97%	6,625
Dec 24, 2024	20.16	20.16	20.16	20.16	20.16	1.00%	83
Dec 23, 2024	19.84	20.00	19.83	19.96	19.96	0.45%	1,604
Dec 20, 2024	20.00	20.00	19.87	19.87	19.87	-0.72%	1,714
Dec 19, 2024	20.01	20.09	19.98	20.02	20.02	0.64%	1,682
Dec 18, 2024	20.08	20.12	19.89	19.89	19.89	-1.37%	7,808
Dec 17, 2024	20.02	20.17	20.02	20.17	20.17	0.42%	331
Dec 16, 2024	20.22	20.22	20.00	20.08	20.08	-0.32%	99,938
Dec 13, 2024	20.34	20.34	20.03	20.15	20.15	-0.86%	17,458
Dec 12, 2024	20.35	20.38	20.32	20.32	20.30	-1.33%	466
Dec 11, 2024	20.57	20.59	20.41	20.59	20.57	0.90%	5,262
Dec 10, 2024	20.48	20.53	20.41	20.41	20.39	-4.85%	998
Dec 9, 2024	21.34	21.86	21.34	21.45	21.43	5.82%	6,809
Dec 6, 2024	20.10	20.36	20.08	20.27	20.25	0.82%	1,852,985
Dec 5, 2024	20.11	20.24	20.07	20.11	20.08	0.78%	25,009
Dec 4, 2024	20.08	20.08	19.78	19.95	19.93	-0.10%	85,877
Dec 3, 2024	19.89	19.97	19.89	19.97	19.95	1.01%	1,113
Dec 2, 2024	19.77	19.77	19.77	19.77	19.75	0.20%	168
Nov 29, 2024	19.63	19.75	19.62	19.73	19.71	0.45%	3,534
Nov 27, 2024	19.67	19.67	19.61	19.64	19.62	2.20%	777
Nov 26, 2024	19.45	19.45	19.13	19.22	19.20	-1.69%	18,213
Nov 25, 2024	19.43	19.55	19.34	19.55	19.53	0.93%	8,324
Nov 22, 2024	19.34	19.59	19.33	19.37	19.35	-3.00%	2,560
Nov 21, 2024	19.85	19.97	19.80	19.97	19.95	0.96%	1,904
Nov 20, 2024	19.96	19.97	19.61	19.78	19.76	-0.45%	3,777
Nov 19, 2024	19.63	19.87	19.60	19.87	19.85	1.22%	1,322
Nov 18, 2024	19.63	19.63	19.63	19.63	19.61	0.87%	106
Nov 15, 2024	19.40	19.46	19.24	19.46	19.44	1.88%	2,791
Nov 14, 2024	19.23	19.28	19.10	19.10	19.08	-2.40%	17,369
Nov 13, 2024	19.61	19.68	19.49	19.57	19.55	-0.23%	61,746
Nov 12, 2024	19.58	19.77	19.58	19.62	19.59	-2.97%	4,884
Nov 11, 2024	20.30	20.34	20.07	20.22	20.19	-0.12%	4,744
Nov 8, 2024	20.43	20.43	20.01	20.24	20.22	-3.66%	4,667
Nov 7, 2024	20.87	21.11	20.82	21.01	20.99	2.64%	4,575
Nov 6, 2024	20.41	20.47	20.32	20.47	20.45	-1.16%	6,625
Nov 5, 2024	20.62	20.93	20.62	20.71	20.69	0.83%	7,355
Nov 4, 2024	20.53	20.64	20.36	20.54	20.52	1.03%	26,487
Nov 1, 2024	20.33	20.40	20.33	20.33	20.31	-0.68%	1,383
Oct 31, 2024	20.19	20.47	20.19	20.47	20.45	0.74%	6,438
Oct 30, 2024	20.30	20.32	20.22	20.32	20.30	-0.97%	3,513
Oct 29, 2024	20.64	20.76	20.50	20.52	20.50	-2.56%	8,323
Oct 28, 2024	20.98	21.06	20.80	21.06	21.04	2.28%	5,720
Oct 25, 2024	20.74	20.75	20.59	20.59	20.57	-0.72%	1,892
Oct 24, 2024	20.63	20.74	20.63	20.74	20.72	0.63%	1,343
Oct 23, 2024	20.62	20.89	20.51	20.61	20.59	-0.58%	7,510
Oct 22, 2024	20.69	20.73	20.52	20.73	20.71	1.47%	1,728
Oct 21, 2024	20.45	20.45	20.22	20.43	20.41	-0.10%	3,942
Oct 18, 2024	20.57	20.68	20.44	20.45	20.43	2.97%	10,060
Oct 17, 2024	19.93	19.96	19.65	19.86	19.84	-3.59%	3,446
Oct 16, 2024	20.32	20.70	20.32	20.60	20.58	2.95%	16,793
Oct 15, 2024	20.51	20.62	20.01	20.01	19.99	-4.76%	5,597
Oct 14, 2024	20.97	21.16	20.73	21.01	20.99	-0.03%	49,456
Oct 11, 2024	20.86	21.05	20.82	21.02	20.99	-0.49%	8,957
Oct 10, 2024	20.97	21.12	20.89	21.12	21.10	2.87%	3,539
Oct 9, 2024	20.15	20.65	20.02	20.53	20.51	-3.25%	4,648
Oct 8, 2024	21.21	21.42	20.58	21.22	21.20	-11.99%	29,705
Oct 7, 2024	23.34	24.12	23.34	24.11	24.08	6.63%	12,643
Oct 4, 2024	22.37	22.61	22.31	22.61	22.59	5.11%	7,230
Oct 3, 2024	21.41	21.80	21.41	21.51	21.49	-4.74%	14,070
Oct 2, 2024	22.35	22.77	22.00	22.58	22.56	5.46%	35,209
Oct 1, 2024	21.15	21.62	20.95	21.41	21.39	1.90%	27,565
Sep 30, 2024	21.36	21.36	20.88	21.01	20.99	1.08%	51,667
Sep 27, 2024	20.70	21.04	20.70	20.79	20.76	1.24%	36,015
Sep 26, 2024	20.47	20.69	20.09	20.53	20.51	5.23%	131,833
Sep 25, 2024	19.59	19.68	19.51	19.51	18.99	-2.54%	1,349
Sep 24, 2024	19.72	20.02	19.62	20.02	19.48	6.71%	2,854
Sep 23, 2024	18.61	18.82	18.58	18.76	18.26	1.90%	834
Sep 20, 2024	18.41	18.41	18.41	18.41	17.92	0.55%	44
Sep 19, 2024	18.31	18.31	18.31	18.31	17.82	3.99%	14
Sep 18, 2024	17.61	17.61	17.61	17.61	17.14	-0.38%	30
Sep 17, 2024	17.78	17.78	17.55	17.68	17.20	0.07%	2,564
Sep 16, 2024	17.65	17.66	17.65	17.66	17.19	0.12%	176
Sep 13, 2024	17.56	17.64	17.56	17.64	17.17	0.94%	254
Sep 12, 2024	17.45	17.50	17.45	17.48	17.01	1.23%	1,115
Sep 11, 2024	17.27	17.27	17.17	17.26	16.80	-0.21%	929
Sep 10, 2024	17.55	17.55	17.28	17.30	16.84	-1.59%	5,318
Sep 9, 2024	17.62	17.62	17.51	17.58	17.11	-2.60%	1,428
Sep 6, 2024	18.05	18.22	18.02	18.05	17.57	-1.07%	1,628
Sep 5, 2024	18.25	18.25	18.25	18.25	17.76	0.19%	3
Sep 4, 2024	18.40	18.40	18.21	18.21	17.72	-0.49%	2,274
Sep 3, 2024	18.39	18.39	18.29	18.30	17.81	-1.24%	3,081
Aug 30, 2024	18.53	18.53	18.53	18.53	18.03	0.49%	74
Aug 29, 2024	18.44	18.44	18.44	18.44	17.95	-0.97%	74
Aug 28, 2024	18.62	18.62	18.62	18.62	18.12	-0.93%	55
Aug 27, 2024	18.80	18.80	18.80	18.80	18.29	0.56%	10
Aug 26, 2024	18.66	18.69	18.65	18.69	18.19	0.11%	202
Aug 23, 2024	18.64	18.71	18.60	18.67	18.17	-0.27%	633
Aug 22, 2024	18.68	18.72	18.68	18.72	18.22	-0.19%	255
Aug 21, 2024	18.81	18.81	18.76	18.76	18.25	1.38%	221
Aug 20, 2024	18.62	18.62	18.50	18.50	18.01	-2.01%	107
Aug 19, 2024	18.88	18.88	18.88	18.88	18.38	1.29%	116
Aug 16, 2024	18.64	18.64	18.64	18.64	18.14	-0.53%	4
Aug 15, 2024	18.56	18.74	18.56	18.74	18.24	2.10%	435
Aug 14, 2024	18.36	18.36	18.36	18.36	17.86	-1.87%	42
Aug 13, 2024	18.71	18.71	18.71	18.71	18.21	0.40%	99
Aug 12, 2024	18.56	18.63	18.55	18.63	18.13	1.11%	2,060