FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.86	30.86	30.13	30.19	30.19	-3.75%	20,150
Jun 4, 2026	31.70	31.70	31.15	31.37	31.37	-0.93%	3,419
Jun 3, 2026	31.75	31.75	31.28	31.66	31.66	0.41%	27,208
Jun 2, 2026	31.16	31.55	31.16	31.53	31.53	2.01%	30,786
Jun 1, 2026	30.87	30.91	30.50	30.91	30.91	0.13%	32,619
May 29, 2026	30.82	31.08	30.59	30.87	30.87	0.39%	32,869
May 28, 2026	30.78	30.92	30.00	30.75	30.75	-1.60%	30,853
May 27, 2026	31.07	31.30	31.04	31.25	31.25	-1.70%	7,342
May 26, 2026	31.24	31.82	31.23	31.79	31.79	1.50%	18,900
May 22, 2026	31.25	31.52	31.12	31.32	31.32	-0.79%	31,602
May 21, 2026	31.40	31.64	31.08	31.57	31.57	-0.82%	25,265
May 20, 2026	31.91	32.03	31.47	31.83	31.83	-0.56%	39,811
May 19, 2026	31.93	32.05	31.54	32.01	32.01	0.50%	38,374
May 18, 2026	31.91	32.26	31.85	31.85	31.85	-0.13%	18,844
May 15, 2026	32.43	32.43	31.82	31.89	31.89	-4.64%	76,566
May 14, 2026	33.30	33.58	32.85	33.44	33.44	-3.35%	51,140
May 13, 2026	34.08	34.60	34.08	34.60	34.60	2.52%	51,340
May 12, 2026	33.87	34.08	33.60	33.75	33.75	-0.25%	38,432
May 11, 2026	33.78	34.08	33.70	33.83	33.83	0.40%	22,901
May 8, 2026	33.71	33.76	33.24	33.70	33.70	3.00%	37,466
May 7, 2026	33.26	33.50	32.72	32.72	32.72	-1.27%	136,348
May 6, 2026	32.97	33.38	32.92	33.14	33.14	1.01%	42,125
May 5, 2026	32.80	33.07	32.80	32.81	32.81	0.83%	8,358
May 4, 2026	32.85	32.93	32.44	32.54	32.54	-1.00%	35,514
May 1, 2026	32.72	32.94	32.48	32.87	32.87	-0.24%	48,171
Apr 30, 2026	32.54	32.95	32.36	32.95	32.95	0.23%	22,176
Apr 29, 2026	33.07	33.07	32.70	32.88	32.88	0.15%	30,967
Apr 28, 2026	32.59	32.99	32.48	32.83	32.83	0.05%	40,045
Apr 27, 2026	32.83	33.01	32.61	32.81	32.81	0.12%	8,365
Apr 24, 2026	32.88	33.08	32.71	32.77	32.77	-0.06%	39,568
Apr 23, 2026	33.03	33.26	32.65	32.79	32.79	-0.88%	5,761
Apr 22, 2026	32.98	33.58	32.97	33.08	33.08	1.88%	15,345
Apr 21, 2026	32.56	32.97	32.45	32.47	32.47	-0.85%	26,030
Apr 20, 2026	32.95	32.98	32.68	32.75	32.75	-0.64%	25,025
Apr 17, 2026	32.88	33.30	32.68	32.96	32.96	0.02%	16,287
Apr 16, 2026	32.86	33.22	32.85	32.96	32.96	1.09%	14,248
Apr 15, 2026	32.83	32.96	32.50	32.60	32.60	-0.70%	18,499
Apr 14, 2026	33.32	33.60	32.03	32.83	32.83	0.37%	194,517
Apr 13, 2026	32.47	33.07	32.39	32.71	32.71	0.25%	21,228
Apr 10, 2026	33.10	33.10	32.63	32.63	32.63	-1.18%	20,395
Apr 9, 2026	32.76	33.29	32.73	33.02	33.02	0.79%	29,188
Apr 8, 2026	32.12	33.19	32.12	32.76	32.76	3.74%	42,035
Apr 7, 2026	31.28	31.58	31.26	31.58	31.58	0.57%	11,103
Apr 6, 2026	31.24	31.79	31.24	31.40	31.40	-0.19%	174,471
Apr 2, 2026	31.04	31.78	31.04	31.46	31.46	0.03%	28,632
Apr 1, 2026	30.76	31.92	30.76	31.45	31.45	0.35%	28,994
Mar 31, 2026	30.86	31.43	30.86	31.34	31.34	-0.29%	3,138
Mar 30, 2026	31.40	31.86	31.40	31.43	31.43	1.09%	7,046
Mar 27, 2026	30.85	31.20	30.85	31.09	31.09	0.29%	7,523
Mar 26, 2026	31.49	31.53	31.00	31.00	31.00	-3.64%	25,229