FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.66	27.96	27.64	27.75	27.75	0.72%	9,300
Sep 3, 2026	27.21	27.55	27.21	27.55	27.55	0.21%	1,692
Sep 2, 2026	27.36	27.64	27.27	27.49	27.49	-0.45%	1,873
Sep 1, 2026	27.53	27.62	27.42	27.62	27.62	0.51%	1,158
Aug 31, 2026	27.44	27.71	27.25	27.48	27.48	-0.77%	14,227
Aug 28, 2026	27.49	27.83	27.42	27.69	27.69	-0.03%	6,376
Aug 27, 2026	27.46	27.72	27.46	27.70	27.70	0.55%	2,032
Aug 26, 2026	27.41	27.75	27.41	27.55	27.55	0.19%	1,719
Aug 25, 2026	27.27	27.59	27.25	27.49	27.49	0.62%	22,398
Aug 24, 2026	27.29	27.40	27.21	27.33	27.32	-1.07%	2,071
Aug 21, 2026	27.53	27.62	27.53	27.62	27.62	1.81%	589
Aug 20, 2026	27.14	27.14	27.13	27.13	27.13	-0.26%	908
Aug 19, 2026	27.30	27.30	27.10	27.20	27.20	-1.11%	1,877
Aug 18, 2026	27.58	27.58	27.50	27.51	27.51	-0.24%	2,272
Aug 17, 2026	27.74	27.74	27.39	27.57	27.57	0.98%	13,461
Aug 14, 2026	27.25	27.37	27.15	27.30	27.30	-0.94%	4,792
Aug 13, 2026	27.36	27.56	27.36	27.56	27.56	0.07%	2,305
Aug 12, 2026	27.36	27.71	27.36	27.54	27.54	-0.10%	18,580
Aug 11, 2026	27.61	27.74	27.45	27.57	27.57	-0.98%	2,326
Aug 10, 2026	27.82	27.85	27.64	27.85	27.85	0.43%	821
Aug 7, 2026	27.77	27.92	27.61	27.73	27.73	1.20%	4,043
Aug 6, 2026	27.31	27.53	27.22	27.40	27.40	-0.90%	15,878
Aug 5, 2026	27.55	27.77	27.45	27.65	27.65	0.77%	17,035
Aug 4, 2026	27.14	27.54	27.14	27.44	27.44	0.98%	21,648
Aug 3, 2026	27.01	27.18	27.00	27.17	27.17	-0.80%	9,212
Jul 31, 2026	27.13	27.39	27.09	27.39	27.39	0.13%	4,245
Jul 30, 2026	27.32	27.36	27.24	27.36	27.36	0.15%	528
Jul 29, 2026	27.29	27.37	27.29	27.32	27.32	0.98%	8,254
Jul 28, 2026	27.02	27.26	26.89	27.05	27.05	-0.83%	6,980
Jul 27, 2026	27.39	27.45	27.05	27.28	27.28	0.63%	22,078
Jul 24, 2026	27.18	27.36	27.11	27.11	27.11	-0.28%	1,109
Jul 23, 2026	27.34	27.34	26.98	27.18	27.18	0.38%	1,533
Jul 22, 2026	27.20	27.20	27.08	27.08	27.08	1.10%	2,888
Jul 21, 2026	26.79	26.79	26.78	26.79	26.78	1.45%	2,133
Jul 20, 2026	26.30	26.62	26.22	26.40	26.40	1.98%	11,991
Jul 17, 2026	25.99	26.08	25.81	25.89	25.89	-2.49%	35,546
Jul 16, 2026	26.68	26.79	26.49	26.55	26.55	-1.04%	2,249
Jul 15, 2026	26.96	27.04	26.62	26.83	26.83	0.90%	12,561
Jul 14, 2026	26.73	26.96	26.59	26.59	26.59	1.72%	3,940
Jul 13, 2026	26.27	26.35	26.01	26.14	26.14	-2.14%	11,259
Jul 10, 2026	26.66	26.71	26.66	26.71	26.71	0.31%	861
Jul 9, 2026	26.76	26.76	26.34	26.63	26.63	0.97%	5,316
Jul 8, 2026	26.45	26.60	26.22	26.38	26.38	-0.94%	44,650
Jul 7, 2026	26.84	26.84	26.41	26.63	26.62	-1.70%	5,406
Jul 6, 2026	26.76	27.20	26.76	27.09	27.09	1.74%	23,205
Jul 2, 2026	26.58	26.81	26.36	26.62	26.62	-3.12%	22,487
Jul 1, 2026	27.00	27.78	27.00	27.48	27.48	0.81%	13,907
Jun 30, 2026	27.61	27.61	27.24	27.26	27.26	-0.22%	21,174
Jun 29, 2026	27.69	27.69	27.09	27.32	27.32	-2.42%	70,192
Jun 26, 2026	27.72	28.18	27.72	28.00	28.00	-2.55%	3,660