FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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