FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.19	20.47	20.19	20.47	20.47	0.74%	6,438
Oct 30, 2024	20.30	20.32	20.22	20.32	20.32	-0.97%	3,513
Oct 29, 2024	20.64	20.76	20.50	20.52	20.52	-2.56%	8,323
Oct 28, 2024	20.98	21.06	20.80	21.06	21.06	2.28%	5,720
Oct 25, 2024	20.74	20.75	20.59	20.59	20.59	-0.72%	1,900
Oct 24, 2024	20.63	20.74	20.63	20.74	20.74	0.63%	1,343
Oct 23, 2024	20.62	20.89	20.51	20.61	20.61	-0.58%	7,510
Oct 22, 2024	20.69	20.73	20.52	20.73	20.73	1.47%	1,728
Oct 21, 2024	20.45	20.45	20.22	20.43	20.43	-0.10%	3,942
Oct 18, 2024	20.57	20.68	20.44	20.45	20.45	2.97%	10,100
Oct 17, 2024	19.93	19.96	19.65	19.86	19.86	-3.59%	3,446
Oct 16, 2024	20.32	20.70	20.32	20.60	20.60	2.95%	16,800
Oct 15, 2024	20.51	20.62	20.01	20.01	20.01	-4.76%	5,600
Oct 14, 2024	20.97	21.16	20.73	21.01	21.01	-0.05%	49,500
Oct 11, 2024	20.86	21.05	20.82	21.02	21.02	-0.47%	9,000
Oct 10, 2024	20.97	21.12	20.89	21.12	21.12	2.87%	3,539
Oct 9, 2024	20.15	20.65	20.02	20.53	20.53	-3.25%	4,648
Oct 8, 2024	21.21	21.42	20.58	21.22	21.22	-11.99%	29,705
Oct 7, 2024	23.34	24.12	23.34	24.11	24.11	6.63%	12,643
Oct 4, 2024	22.37	22.61	22.31	22.61	22.61	5.11%	7,230
Oct 3, 2024	21.41	21.80	21.41	21.51	21.51	-4.74%	14,100
Oct 2, 2024	22.35	22.77	22.00	22.58	22.58	5.46%	35,209
Oct 1, 2024	21.15	21.62	20.95	21.41	21.41	1.90%	27,600
Sep 30, 2024	21.36	21.36	20.88	21.01	21.01	1.06%	51,700
Sep 27, 2024	20.70	21.04	20.70	20.79	20.79	1.27%	36,015
Sep 26, 2024	20.47	20.69	20.09	20.53	20.53	5.23%	131,833
Sep 25, 2024	19.59	19.68	19.51	19.51	18.97	-2.55%	1,349
Sep 24, 2024	19.72	20.02	19.61	20.02	19.46	6.72%	2,900
Sep 23, 2024	18.61	18.82	18.58	18.76	18.24	1.90%	834
Sep 20, 2024	18.41	18.41	18.41	18.41	17.90	0.55%	100
Sep 19, 2024	18.31	18.31	18.31	18.31	17.80	3.98%	100
Sep 18, 2024	17.61	17.61	17.61	17.61	17.12	-0.40%	100
Sep 17, 2024	17.78	17.78	17.55	17.68	17.18	0.11%	2,600
Sep 16, 2024	17.65	17.66	17.65	17.66	17.17	0.11%	200
Sep 13, 2024	17.56	17.64	17.56	17.64	17.15	0.92%	300
Sep 12, 2024	17.45	17.50	17.45	17.48	16.99	1.27%	1,115
Sep 11, 2024	17.27	17.27	17.17	17.26	16.78	-0.23%	929
Sep 10, 2024	17.55	17.55	17.28	17.30	16.82	-1.59%	5,318
Sep 9, 2024	17.62	17.62	17.51	17.58	17.09	-2.60%	1,428
Sep 6, 2024	18.05	18.22	18.02	18.05	17.55	-1.10%	1,628
Sep 5, 2024	18.25	18.25	18.25	18.25	17.74	0.22%	100
Sep 4, 2024	18.40	18.40	18.21	18.21	17.70	-0.49%	2,300
Sep 3, 2024	18.39	18.39	18.29	18.30	17.79	-1.24%	3,100
Aug 30, 2024	18.53	18.53	18.53	18.53	18.02	0.49%	-
Aug 29, 2024	18.44	18.44	18.44	18.44	17.93	-0.97%	100
Aug 28, 2024	18.62	18.62	18.62	18.62	18.10	-0.96%	100
Aug 27, 2024	18.80	18.80	18.80	18.80	18.27	0.59%	100
Aug 26, 2024	18.66	18.69	18.65	18.69	18.17	0.11%	202
Aug 23, 2024	18.64	18.71	18.60	18.67	18.15	-0.27%	633
Aug 22, 2024	18.68	18.72	18.68	18.72	18.20	-0.21%	300
Aug 21, 2024	18.81	18.81	18.76	18.76	18.23	1.41%	221
Aug 20, 2024	18.61	18.61	18.50	18.50	17.99	-2.01%	107
Aug 19, 2024	18.88	18.88	18.88	18.88	18.36	1.29%	116
Aug 16, 2024	18.64	18.64	18.64	18.64	18.12	-0.53%	100
Aug 15, 2024	18.56	18.74	18.56	18.74	18.22	2.07%	435
Aug 14, 2024	18.36	18.36	18.36	18.36	17.85	-1.82%	100
Aug 13, 2024	18.70	18.70	18.70	18.70	18.19	0.38%	100
Aug 12, 2024	18.56	18.63	18.55	18.63	18.11	1.09%	2,100
Aug 9, 2024	18.40	18.43	18.33	18.43	17.91	-0.38%	2,140
Aug 8, 2024	18.51	18.55	18.50	18.50	17.99	0.54%	500
Aug 7, 2024	18.41	18.41	18.40	18.40	17.89	1.21%	309
Aug 6, 2024	18.18	18.18	18.18	18.18	17.68	1.00%	200
Aug 5, 2024	17.95	18.25	17.95	18.00	17.50	-2.33%	1,132
Aug 2, 2024	18.36	18.43	18.36	18.43	17.92	-0.70%	1,100
Aug 1, 2024	18.50	18.56	18.50	18.56	18.04	-1.28%	710
Jul 31, 2024	18.78	18.80	18.78	18.80	18.28	2.73%	5,041
Jul 30, 2024	18.45	18.46	18.29	18.30	17.79	-1.72%	8,000
Jul 29, 2024	18.53	18.65	18.53	18.62	18.10	-1.17%	4,800
Jul 26, 2024	18.79	18.84	18.68	18.84	18.32	1.73%	2,038
Jul 25, 2024	18.67	18.67	18.50	18.52	18.01	-2.42%	1,200
Jul 24, 2024	18.99	18.99	18.98	18.98	18.45	0.90%	1,232
Jul 23, 2024	18.81	18.95	18.81	18.81	18.29	-1.78%	2,314
Jul 22, 2024	19.14	19.23	19.14	19.15	18.62	0.42%	1,700
Jul 19, 2024	19.24	19.24	18.99	19.07	18.54	-1.35%	4,024
Jul 18, 2024	19.45	19.45	19.33	19.33	18.79	0.42%	400
Jul 17, 2024	19.25	19.25	19.25	19.25	18.72	-2.63%	306
Jul 16, 2024	19.73	19.83	19.73	19.77	19.22	-0.30%	2,400
Jul 15, 2024	19.83	19.83	19.83	19.83	19.28	-0.65%	100
Jul 12, 2024	19.96	19.96	19.96	19.96	19.41	-0.25%	100
Jul 11, 2024	19.90	20.01	19.88	20.01	19.45	0.76%	404
Jul 10, 2024	19.81	19.86	19.81	19.86	19.31	-1.10%	547
Jul 9, 2024	20.08	20.08	20.08	20.08	19.52	1.16%	100
Jul 8, 2024	19.92	19.93	19.77	19.85	19.30	-1.44%	2,900
Jul 5, 2024	20.14	20.14	20.14	20.14	19.58	-2.09%	100
Jul 3, 2024	20.57	20.57	20.57	20.57	20.00	1.33%	100
Jul 2, 2024	20.36	20.36	20.25	20.30	19.74	-0.05%	1,300
Jul 1, 2024	20.31	20.34	20.31	20.31	19.74	0.54%	5,600
Jun 28, 2024	20.08	20.20	20.07	20.20	19.64	1.92%	1,406
Jun 27, 2024	19.82	19.82	19.82	19.82	19.27	-3.51%	100
Jun 26, 2024	20.50	20.56	20.50	20.54	19.61	0.29%	700
Jun 25, 2024	20.48	20.56	20.48	20.48	19.55	-1.01%	500
Jun 24, 2024	20.59	20.69	20.59	20.69	19.75	0.58%	245
Jun 21, 2024	20.64	20.64	20.57	20.57	19.64	-2.23%	508
Jun 20, 2024	21.05	21.05	21.04	21.04	20.09	1.15%	231
Jun 18, 2024	20.75	20.80	20.75	20.80	19.86	1.96%	444
Jun 17, 2024	20.61	20.61	20.40	20.40	19.48	-1.45%	200
Jun 14, 2024	20.70	20.70	20.70	20.70	19.76	0.58%	100
Jun 13, 2024	20.45	20.58	20.45	20.58	19.65	0.05%	46,912
Jun 12, 2024	20.63	20.63	20.52	20.57	19.63	0.69%	1,100
Jun 11, 2024	20.39	20.43	20.39	20.43	19.50	-2.81%	1,131