FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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