FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	28.91	29.01	28.70	28.70	-	0.10%	1,879
Oct 28, 2025	28.27	28.90	28.25	28.67	28.67	-1.92%	4,537
Oct 27, 2025	29.24	29.32	28.99	29.23	29.23	2.17%	3,824
Oct 24, 2025	28.66	28.80	28.61	28.61	28.61	0.50%	1,842
Oct 23, 2025	28.45	28.65	28.45	28.47	28.47	0.24%	3,210
Oct 22, 2025	28.58	28.61	28.22	28.40	28.40	-0.63%	5,341
Oct 21, 2025	28.25	28.70	28.24	28.58	28.58	-0.01%	3,575
Oct 20, 2025	28.15	28.63	28.15	28.58	28.58	-	18,051
Oct 17, 2025	28.42	28.93	28.42	28.58	28.58	-2.56%	147,525
Oct 16, 2025	29.26	29.46	29.07	29.33	29.33	0.93%	6,109
Oct 15, 2025	28.89	29.07	28.70	29.06	29.06	2.36%	3,070
Oct 14, 2025	28.14	28.54	28.04	28.39	28.39	-0.42%	90,878
Oct 13, 2025	28.50	28.86	28.25	28.51	28.51	2.78%	82,263
Oct 10, 2025	29.09	29.23	27.50	27.74	27.74	-4.67%	7,912
Oct 9, 2025	29.65	29.66	29.10	29.10	29.10	-1.85%	11,134
Oct 8, 2025	29.27	29.65	29.11	29.65	29.65	0.75%	2,177
Oct 7, 2025	29.10	29.44	29.08	29.43	29.43	0.58%	16,863
Oct 6, 2025	29.00	29.48	29.00	29.26	29.26	0.32%	4,013
Oct 3, 2025	29.25	29.28	29.00	29.17	29.17	0.07%	2,382
Oct 2, 2025	29.28	29.31	29.12	29.15	29.15	0.18%	5,939
Oct 1, 2025	29.06	29.23	28.93	29.10	29.10	0.43%	10,190
Sep 30, 2025	29.07	29.08	28.78	28.97	28.97	1.47%	9,809
Sep 29, 2025	28.45	28.71	28.45	28.55	28.55	1.91%	2,092
Sep 26, 2025	27.49	28.17	27.49	28.02	28.02	0.70%	26,348
Sep 25, 2025	27.95	28.13	27.63	27.82	27.82	-0.96%	87,123
Sep 24, 2025	28.19	28.24	27.94	28.09	27.83	-0.96%	12,012
Sep 23, 2025	28.24	28.58	28.20	28.36	28.10	-0.90%	10,847
Sep 22, 2025	28.63	29.00	28.62	28.62	28.36	-0.84%	25,488
Sep 19, 2025	28.70	28.95	28.59	28.86	28.60	0.25%	8,556
Sep 18, 2025	28.77	28.79	28.50	28.79	28.53	-0.78%	9,353
Sep 17, 2025	29.12	29.12	28.84	29.02	28.75	0.44%	3,563
Sep 16, 2025	28.51	28.89	28.51	28.89	28.63	0.10%	9,420
Sep 15, 2025	29.00	29.00	28.08	28.86	28.60	-0.69%	6,711
Sep 12, 2025	29.07	29.10	28.86	29.06	28.79	0.24%	9,969
Sep 11, 2025	28.82	28.99	28.60	28.99	28.73	2.51%	17,612
Sep 10, 2025	28.13	28.43	28.11	28.28	28.02	-1.19%	8,614
Sep 9, 2025	28.47	28.62	28.35	28.62	28.36	1.20%	5,443
Sep 8, 2025	28.60	28.60	27.83	28.28	28.02	1.33%	8,236
Sep 5, 2025	28.03	28.03	27.75	27.91	27.66	2.72%	8,737
Sep 4, 2025	27.07	27.17	26.72	27.17	26.92	-2.13%	4,717
Sep 3, 2025	28.00	28.00	27.38	27.76	27.51	-0.11%	5,601
Sep 2, 2025	27.70	27.79	27.48	27.79	27.54	0.29%	7,742
Aug 29, 2025	27.54	27.71	27.41	27.71	27.46	0.80%	5,502
Aug 28, 2025	27.46	27.49	27.12	27.49	27.24	-1.75%	11,723
Aug 27, 2025	27.81	27.98	27.00	27.98	27.72	-1.41%	42,231
Aug 26, 2025	28.32	28.38	28.10	28.38	28.12	1.83%	67,069
Aug 25, 2025	28.25	29.51	27.76	27.87	27.62	-0.71%	19,621
Aug 22, 2025	27.74	28.07	27.74	28.07	27.81	1.92%	39,674
Aug 21, 2025	27.56	27.56	27.17	27.54	27.29	0.25%	4,623
Aug 20, 2025	27.47	27.47	27.07	27.47	27.22	0.84%	3,024