FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	28.48	28.73	28.40	28.73	28.73	1.71%	17,688
Jun 24, 2026	28.86	29.06	28.65	28.65	28.25	-2.39%	2,532
Jun 23, 2026	29.74	29.80	29.31	29.35	28.94	-2.20%	26,423
Jun 22, 2026	28.58	31.05	28.58	30.01	29.59	3.34%	2,182,702
Jun 18, 2026	29.34	29.34	28.97	29.04	28.63	-2.12%	10,866
Jun 17, 2026	30.13	30.23	28.76	29.67	29.25	-2.47%	506,213
Jun 16, 2026	30.18	30.61	30.18	30.42	29.99	-1.55%	5,373
Jun 15, 2026	30.74	30.90	30.74	30.90	30.47	0.91%	889
Jun 12, 2026	30.37	30.70	30.27	30.62	30.19	1.66%	17,411
Jun 11, 2026	28.86	30.12	28.86	30.12	29.70	1.01%	31,973
Jun 10, 2026	29.92	30.10	29.59	29.82	29.40	-0.93%	10,798
Jun 9, 2026	30.64	30.64	30.07	30.10	29.68	-0.40%	17,270
Jun 8, 2026	30.11	30.23	30.07	30.22	29.80	0.10%	5,523
Jun 5, 2026	30.86	30.86	30.13	30.19	29.77	-3.75%	20,150
Jun 4, 2026	31.70	31.70	31.15	31.37	30.93	-0.93%	3,419
Jun 3, 2026	31.75	31.75	31.28	31.66	31.22	0.41%	27,208
Jun 2, 2026	31.16	31.55	31.16	31.53	31.09	2.01%	30,786
Jun 1, 2026	30.87	30.91	30.50	30.91	30.48	0.13%	32,619
May 29, 2026	30.82	31.08	30.59	30.87	30.44	0.39%	32,869
May 28, 2026	30.78	30.92	30.00	30.75	30.32	-1.60%	30,853
May 27, 2026	31.07	31.30	31.04	31.25	30.81	-1.70%	7,342
May 26, 2026	31.24	31.82	31.23	31.79	31.34	1.50%	18,900
May 22, 2026	31.25	31.52	31.12	31.32	30.88	-0.79%	31,602
May 21, 2026	31.40	31.64	31.08	31.57	31.13	-0.82%	25,265
May 20, 2026	31.91	32.03	31.47	31.83	31.38	-0.56%	39,811
May 19, 2026	31.93	32.05	31.54	32.01	31.56	0.50%	38,374
May 18, 2026	31.91	32.26	31.85	31.85	31.40	-0.13%	18,844
May 15, 2026	32.43	32.43	31.82	31.89	31.44	-4.64%	76,566
May 14, 2026	33.30	33.58	32.85	33.44	32.97	-3.35%	51,140
May 13, 2026	34.08	34.60	34.08	34.60	34.11	2.52%	51,340
May 12, 2026	33.87	34.08	33.60	33.75	33.28	-0.25%	38,432
May 11, 2026	33.78	34.08	33.70	33.83	33.36	0.40%	22,901
May 8, 2026	33.71	33.76	33.24	33.70	33.23	3.00%	37,466
May 7, 2026	33.26	33.50	32.72	32.72	32.26	-1.27%	136,348
May 6, 2026	32.97	33.38	32.92	33.14	32.68	1.01%	42,125
May 5, 2026	32.80	33.07	32.80	32.81	32.35	0.83%	8,358
May 4, 2026	32.85	32.93	32.44	32.54	32.08	-1.00%	35,514
May 1, 2026	32.72	32.94	32.48	32.87	32.41	-0.24%	48,171
Apr 30, 2026	32.54	32.95	32.36	32.95	32.49	0.23%	22,176
Apr 29, 2026	33.07	33.07	32.70	32.88	32.41	0.15%	30,967
Apr 28, 2026	32.59	32.99	32.48	32.83	32.36	0.05%	40,045
Apr 27, 2026	32.83	33.01	32.61	32.81	32.35	0.12%	8,365
Apr 24, 2026	32.88	33.08	32.71	32.77	32.31	-0.06%	39,568
Apr 23, 2026	33.03	33.26	32.65	32.79	32.33	-0.88%	5,761
Apr 22, 2026	32.98	33.58	32.97	33.08	32.62	1.88%	15,345