FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	30.75	31.55	30.75	31.33	31.33	1.38%	20,177
Mar 23, 2026	30.90	31.60	30.88	30.90	30.90	-0.57%	105,087
Mar 20, 2026	31.61	31.61	30.82	31.08	31.08	-3.73%	26,159
Mar 19, 2026	32.06	32.28	31.60	32.28	32.28	-0.28%	38,027
Mar 18, 2026	32.37	32.50	32.01	32.37	32.37	0.59%	41,057
Mar 17, 2026	32.00	33.00	32.00	32.18	32.18	-1.53%	63,210
Mar 16, 2026	32.65	33.19	32.59	32.68	32.68	-1.28%	71,031
Mar 13, 2026	33.55	33.55	32.84	33.11	33.11	-0.44%	41,018
Mar 12, 2026	33.40	33.50	33.07	33.25	33.25	-0.81%	45,540
Mar 11, 2026	33.27	33.69	33.03	33.52	33.52	1.22%	153,648
Mar 10, 2026	33.18	33.62	32.96	33.12	33.12	0.47%	6,778
Mar 9, 2026	32.49	32.96	32.38	32.96	32.96	1.56%	38,084
Mar 6, 2026	32.49	32.70	32.29	32.46	32.46	-1.26%	200,236
Mar 5, 2026	33.00	33.14	32.60	32.87	32.87	-1.00%	11,360
Mar 4, 2026	32.90	33.57	32.89	33.20	33.20	0.79%	122,716
Mar 3, 2026	32.83	33.18	32.00	32.94	32.94	-4.09%	21,097
Mar 2, 2026	34.02	34.56	34.02	34.35	34.35	1.01%	281,440
Feb 27, 2026	33.57	34.08	33.57	34.00	34.00	0.50%	88,781
Feb 26, 2026	33.42	33.86	33.41	33.83	33.83	-0.88%	56,160
Feb 25, 2026	34.05	34.26	33.62	34.13	34.13	0.88%	121,927
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