FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	25.58	25.81	25.58	25.81	25.81	-0.21%	837
Sep 24, 2026	25.74	25.93	25.61	25.86	25.86	-0.42%	7,968
Sep 23, 2026	26.80	26.88	26.52	26.86	25.97	-1.34%	9,183
Sep 22, 2026	27.26	27.26	27.04	27.23	26.32	-0.46%	3,353
Sep 21, 2026	27.09	27.35	27.03	27.35	26.44	1.53%	16,831
Sep 18, 2026	26.87	27.00	26.87	26.94	26.05	0.17%	6,448
Sep 17, 2026	26.94	26.94	26.86	26.89	26.00	0.52%	4,667
Sep 16, 2026	26.89	26.90	26.76	26.76	25.87	-1.38%	648
Sep 15, 2026	27.20	27.40	27.13	27.13	26.23	-1.04%	2,827
Sep 14, 2026	27.45	27.51	27.42	27.42	26.51	0.21%	654
Sep 11, 2026	27.21	28.07	27.20	27.36	26.45	0.22%	15,908
Sep 10, 2026	27.49	27.49	27.30	27.30	26.39	-0.74%	441
Sep 9, 2026	27.41	27.56	27.41	27.50	26.59	0.27%	1,430
Sep 8, 2026	27.67	27.74	27.28	27.43	26.52	-1.14%	34,710
Sep 4, 2026	27.66	27.96	27.64	27.75	26.82	0.72%	9,300
Sep 3, 2026	27.21	27.55	27.21	27.55	26.63	0.21%	1,692
Sep 2, 2026	27.36	27.64	27.27	27.49	26.58	-0.45%	1,873
Sep 1, 2026	27.53	27.62	27.42	27.62	26.70	0.51%	1,158
Aug 31, 2026	27.44	27.71	27.25	27.48	26.56	-0.77%	14,227
Aug 28, 2026	27.49	27.83	27.42	27.69	26.77	-0.03%	6,376
Aug 27, 2026	27.46	27.72	27.46	27.70	26.78	0.55%	2,032
Aug 26, 2026	27.41	27.75	27.41	27.55	26.63	0.19%	1,719
Aug 25, 2026	27.27	27.59	27.25	27.49	26.58	0.62%	22,398
Aug 24, 2026	27.29	27.40	27.21	27.33	26.42	-1.07%	2,071
Aug 21, 2026	27.53	27.62	27.53	27.62	26.70	1.81%	589
Aug 20, 2026	27.14	27.14	27.13	27.13	26.23	-0.26%	908
Aug 19, 2026	27.30	27.30	27.10	27.20	26.30	-1.11%	1,877
Aug 18, 2026	27.58	27.58	27.50	27.51	26.59	-0.24%	2,272
Aug 17, 2026	27.74	27.74	27.39	27.57	26.65	0.98%	13,461
Aug 14, 2026	27.25	27.37	27.15	27.30	26.39	-0.94%	4,792
Aug 13, 2026	27.36	27.56	27.36	27.56	26.65	0.07%	2,305
Aug 12, 2026	27.36	27.71	27.36	27.54	26.63	-0.10%	18,580
Aug 11, 2026	27.61	27.74	27.45	27.57	26.66	-0.98%	2,326
Aug 10, 2026	27.82	27.85	27.64	27.85	26.92	0.43%	821
Aug 7, 2026	27.77	27.92	27.61	27.73	26.80	1.20%	4,043
Aug 6, 2026	27.31	27.53	27.22	27.40	26.49	-0.90%	15,878
Aug 5, 2026	27.55	27.77	27.45	27.65	26.73	0.77%	17,035
Aug 4, 2026	27.14	27.54	27.14	27.44	26.52	0.98%	21,648
Aug 3, 2026	27.01	27.18	27.00	27.17	26.27	-0.80%	9,212
Jul 31, 2026	27.13	27.39	27.09	27.39	26.48	0.13%	4,245
Jul 30, 2026	27.32	27.36	27.24	27.36	26.45	0.15%	528
Jul 29, 2026	27.29	27.37	27.29	27.32	26.41	0.98%	8,254
Jul 28, 2026	27.02	27.26	26.89	27.05	26.15	-0.83%	6,980
Jul 27, 2026	27.39	27.45	27.05	27.28	26.37	0.63%	22,078
Jul 24, 2026	27.18	27.36	27.11	27.11	26.20	-0.28%	1,109
Jul 23, 2026	27.34	27.34	26.98	27.18	26.28	0.38%	1,533
Jul 22, 2026	27.20	27.20	27.08	27.08	26.18	1.10%	2,888
Jul 21, 2026	26.79	26.79	26.78	26.79	25.90	1.45%	2,133
Jul 20, 2026	26.30	26.62	26.22	26.40	25.53	1.98%	11,991
Jul 17, 2026	25.99	26.08	25.81	25.89	25.03	-2.49%	35,546