FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	20.53	20.54	20.42	20.54	20.54	0.20%	953
Apr 23, 2025	20.66	20.66	20.41	20.50	20.50	1.74%	1,938
Apr 22, 2025	20.04	20.26	20.04	20.15	20.15	1.77%	1,159
Apr 21, 2025	19.62	19.80	19.47	19.80	19.80	1.12%	1,945
Apr 17, 2025	19.84	19.84	19.58	19.58	19.58	0.15%	3,907
Apr 16, 2025	19.75	19.75	19.55	19.55	19.55	-1.61%	461
Apr 15, 2025	19.93	19.99	19.77	19.87	19.87	-0.30%	831
Apr 14, 2025	19.96	20.11	19.93	19.93	19.93	1.79%	2,849
Apr 11, 2025	19.40	19.58	19.40	19.58	19.58	3.76%	862
Apr 10, 2025	19.04	19.19	18.87	18.87	18.87	-3.28%	8,816
Apr 9, 2025	18.72	19.51	18.56	19.51	19.51	9.30%	1,087
Apr 8, 2025	18.41	18.47	17.34	17.85	17.85	0.45%	3,355
Apr 7, 2025	18.97	18.97	17.48	17.77	17.77	-9.15%	8,633
Apr 4, 2025	19.92	19.98	19.05	19.56	19.56	-5.87%	13,523
Apr 3, 2025	20.69	20.91	20.69	20.78	20.78	-1.55%	347
Apr 2, 2025	21.22	21.22	21.08	21.11	21.11	0.13%	1,224
Apr 1, 2025	20.80	21.08	20.80	21.08	21.08	0.67%	2,305
Mar 31, 2025	20.92	20.97	20.87	20.94	20.94	-0.76%	1,009
Mar 28, 2025	21.50	21.50	21.08	21.10	21.10	-2.99%	291
Mar 27, 2025	21.56	21.75	21.56	21.75	21.75	0.79%	1,798
Mar 26, 2025	21.62	21.62	21.52	21.58	21.56	0.51%	467
Mar 25, 2025	21.54	21.54	21.45	21.47	21.45	-1.11%	1,169
Mar 24, 2025	21.61	21.78	21.51	21.71	21.68	0.60%	2,228
Mar 21, 2025	21.73	21.73	21.58	21.58	21.56	-1.93%	287
Mar 20, 2025	22.15	22.15	21.88	22.01	21.98	-2.24%	5,469
Mar 19, 2025	22.61	22.61	22.39	22.51	22.48	-0.62%	824
Mar 18, 2025	22.58	22.73	22.58	22.65	22.62	0.09%	4,734
Mar 17, 2025	22.40	22.74	22.40	22.63	22.60	2.21%	7,062
Mar 14, 2025	22.11	22.24	21.97	22.14	22.11	2.03%	14,509
Mar 13, 2025	21.57	21.70	21.51	21.70	21.67	0.32%	515
Mar 12, 2025	21.68	21.68	21.49	21.63	21.61	0.23%	1,109
Mar 11, 2025	21.76	21.76	21.35	21.58	21.56	0.98%	2,843
Mar 10, 2025	21.45	21.45	21.20	21.37	21.35	-1.06%	6,056
Mar 7, 2025	21.66	21.66	21.52	21.60	21.58	0.14%	33,621
Mar 6, 2025	21.82	21.82	21.54	21.57	21.55	-0.19%	3,863
Mar 5, 2025	21.41	21.61	21.21	21.61	21.59	3.68%	14,331
Mar 4, 2025	20.82	20.91	20.82	20.84	20.82	0.73%	1,943
Mar 3, 2025	21.09	21.09	20.69	20.69	20.67	-1.10%	1,029
Feb 28, 2025	20.80	20.92	20.76	20.92	20.90	-1.74%	855
Feb 27, 2025	21.15	21.30	21.15	21.29	21.27	-	1,772
Feb 26, 2025	21.56	21.56	21.25	21.29	21.27	0.95%	8,339
Feb 25, 2025	21.29	21.29	21.09	21.09	21.07	-0.14%	275
Feb 24, 2025	21.27	21.27	20.99	21.12	21.10	0.24%	2,360
Feb 21, 2025	21.42	21.42	21.07	21.07	21.05	-0.52%	538
Feb 20, 2025	21.36	21.36	21.05	21.18	21.16	0.09%	922
Feb 19, 2025	21.02	21.27	21.02	21.16	21.14	1.12%	5,855
Feb 18, 2025	21.15	21.15	20.84	20.93	20.90	0.07%	1,389
Feb 14, 2025	20.96	21.00	20.91	20.91	20.89	1.90%	3,156
Feb 13, 2025	20.46	20.54	20.46	20.52	20.50	-1.61%	625
Feb 12, 2025	20.87	20.88	20.83	20.86	20.83	2.02%	12,146