FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	27.76	28.10	27.75	28.10	28.10	-2.09%	2,668
Nov 20, 2025	29.14	29.14	28.51	28.70	28.70	-1.06%	5,943
Nov 19, 2025	28.69	29.05	28.69	29.01	29.01	0.94%	2,302
Nov 18, 2025	29.19	29.19	28.60	28.74	28.74	-1.85%	3,470
Nov 17, 2025	29.51	29.52	29.15	29.28	29.28	-2.05%	7,613
Nov 14, 2025	29.82	29.97	29.55	29.89	29.89	0.48%	7,157
Nov 13, 2025	30.27	30.38	29.75	29.75	29.75	0.40%	5,899
Nov 12, 2025	29.85	29.91	29.63	29.63	29.63	-0.32%	64,222
Nov 11, 2025	29.60	30.29	29.60	29.73	29.73	0.55%	60,523
Nov 10, 2025	29.41	29.56	29.41	29.56	29.56	1.95%	2,659
Nov 7, 2025	28.92	29.00	28.63	29.00	29.00	-0.40%	6,312
Nov 6, 2025	29.18	29.25	28.92	29.11	29.11	1.57%	1,064
Nov 5, 2025	28.70	28.88	28.62	28.66	28.66	0.56%	1,669
Nov 4, 2025	28.45	28.55	28.25	28.50	28.50	-1.66%	35,112
Nov 3, 2025	28.65	29.07	28.65	28.98	28.98	1.14%	2,258
Oct 31, 2025	28.64	28.68	28.42	28.65	28.65	-0.58%	5,541
Oct 30, 2025	28.85	28.98	28.64	28.82	28.82	0.15%	4,695
Oct 29, 2025	28.91	29.01	28.70	28.78	28.78	0.38%	2,108
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