FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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