Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 19.31 | 0.34 | 1.77% | 18.94 | 19.31 | 18.93 | 80,106 |
| Apr 24 2024 | 18.9741 | 0.03 | 0.18% | 18.94 | 18.9741 | 18.94 | 271 |
| Apr 23 2024 | 18.94 | -0.13 | -0.68% | 18.94 | 18.96 | 18.8611 | 47,344 |
| Apr 22 2024 | 19.07 | -0.26 | -1.35% | 19.00 | 19.09 | 18.99 | 3,166 |
| Apr 19 2024 | 19.33 | 0.02 | 0.12% | 19.30 | 19.335 | 19.25 | 39,807 |
| Apr 18 2024 | 19.3064 | 0.10 | 0.50% | 19.32 | 19.34 | 19.26 | 5,080 |
| Apr 17 2024 | 19.21 | 0.29 | 1.53% | 19.13 | 19.30 | 19.13 | 1,628 |
| Apr 16 2024 | 18.92 | -0.39 | -2.02% | 19.06 | 19.06 | 18.89 | 623 |
| Apr 15 2024 | 19.3107 | 0.08 | 0.42% | 19.3107 | 19.3107 | 19.3107 | 87 |
| Apr 12 2024 | 19.23 | -0.50 | -2.53% | 19.36 | 19.36 | 19.13 | 530 |
| Apr 11 2024 | 19.73 | 0.35 | 1.81% | 19.62 | 19.738 | 19.54 | 2,640 |
| Apr 10 2024 | 19.38 | -0.21 | -1.07% | 19.48 | 19.54 | 19.38 | 685 |
| Apr 09 2024 | 19.59 | 0.28 | 1.45% | 19.49 | 19.59 | 19.37 | 3,080 |
| Apr 08 2024 | 19.31 | 0.47 | 2.49% | 19.20 | 19.31 | 19.20 | 1,942 |
| Apr 05 2024 | 18.84 | -0.49 | -2.53% | 18.92 | 18.96 | 18.7492 | 3,240 |
| Apr 04 2024 | 19.33 | 0.02 | 0.10% | 19.46 | 19.50 | 19.17 | 30,413 |
| Apr 03 2024 | 19.31 | 0.17 | 0.89% | 19.09 | 19.31 | 19.09 | 3,984 |
| Apr 02 2024 | 19.14 | 0.08 | 0.42% | 19.14 | 19.14 | 19.14 | 12 |
| Apr 01 2024 | 19.06 | 0.35 | 1.87% | 19.00 | 19.08 | 18.95 | 854 |
| Mar 28 2024 | 18.71 | -0.08 | -0.40% | 18.67 | 18.8118 | 18.67 | 2,250 |
| Mar 27 2024 | 18.785 | 0.05 | 0.24% | 18.68 | 18.84 | 18.61 | 4,177 |
| Mar 26 2024 | 18.74 | -0.40 | -2.09% | 19.10 | 19.10 | 18.74 | 8,948 |
| Mar 25 2024 | 19.14 | -0.09 | -0.47% | 19.11 | 19.24 | 19.11 | 3,846 |
| Mar 22 2024 | 19.23 | -0.33 | -1.66% | 19.23 | 19.27 | 19.10 | 5,761 |
| Mar 21 2024 | 19.555 | -0.23 | -1.16% | 19.66 | 19.66 | 19.555 | 625 |
| Mar 20 2024 | 19.785 | 0.07 | 0.33% | 19.745 | 19.785 | 19.745 | 162 |
| Mar 19 2024 | 19.72 | -0.34 | -1.69% | 19.83 | 19.83 | 19.65 | 760 |
| Mar 18 2024 | 20.06 | 0.12 | 0.60% | 20.10 | 20.10 | 19.92 | 1,995 |
| Mar 15 2024 | 19.94 | 0.15 | 0.76% | 19.85 | 19.99 | 19.84 | 621 |
| Mar 14 2024 | 19.79 | -0.20 | -1.00% | 19.78 | 19.8712 | 19.74 | 2,094 |
| Mar 13 2024 | 19.99 | 0.45 | 2.30% | 19.83 | 20.1399 | 19.83 | 7,511 |
| Mar 12 2024 | 19.54 | -0.10 | -0.51% | 19.65 | 19.68 | 19.51 | 2,918 |
| Mar 11 2024 | 19.64 | 0.03 | 0.15% | 19.70 | 19.8199 | 19.64 | 982 |
| Mar 08 2024 | 19.61 | 0.26 | 1.34% | 19.47 | 19.6299 | 19.46 | 3,065 |
| Mar 07 2024 | 19.35 | -0.10 | -0.51% | 19.31 | 19.37 | 19.28 | 35,866 |
| Mar 06 2024 | 19.45 | 0.37 | 1.94% | 19.53 | 19.58 | 19.37 | 1,429 |
| Mar 05 2024 | 19.08 | -0.28 | -1.44% | 19.28 | 19.28 | 19.08 | 4,668 |
| Mar 04 2024 | 19.3595 | -0.12 | -0.62% | 19.4412 | 19.48 | 19.29 | 3,834 |
| Mar 01 2024 | 19.48 | 0.16 | 0.83% | 19.40 | 19.48 | 19.40 | 590 |
| Feb 29 2024 | 19.32 | 0.48 | 2.55% | 19.29 | 19.38 | 19.07 | 73,750 |
| Feb 28 2024 | 18.84 | -0.66 | -3.38% | 19.11 | 19.11 | 18.84 | 1,586 |
| Feb 27 2024 | 19.50 | 0.25 | 1.27% | 19.58 | 19.58 | 19.38 | 3,093 |
| Feb 26 2024 | 19.255 | -0.02 | -0.08% | 19.28 | 19.40 | 19.19 | 774 |
| Feb 23 2024 | 19.27 | 0.21 | 1.08% | 19.37 | 19.37 | 19.18 | 2,846 |
| Feb 22 2024 | 19.0632 | 0.27 | 1.45% | 19.06 | 19.1199 | 18.95 | 745 |
| Feb 21 2024 | 18.79 | 0.33 | 1.79% | 18.77 | 18.84 | 18.70 | 1,202 |
| Feb 20 2024 | 18.46 | 0.36 | 1.99% | 18.32 | 18.46 | 18.32 | 98 |
| Feb 16 2024 | 18.10 | 0.30 | 1.69% | 18.125 | 18.1999 | 18.06 | 1,170 |
| Feb 15 2024 | 17.80 | 0.13 | 0.74% | 17.68 | 17.80 | 17.68 | 3,621 |
| Feb 14 2024 | 17.67 | -0.03 | -0.14% | 17.74 | 17.74 | 17.59 | 1,137 |
| Feb 13 2024 | 17.695 | -0.30 | -1.68% | 17.80 | 17.80 | 17.695 | 20 |
| Feb 12 2024 | 17.9971 | 0.30 | 1.68% | 18.0689 | 18.0699 | 17.98 | 2,606 |
| Feb 09 2024 | 17.70 | -0.14 | -0.78% | 17.75 | 17.8199 | 17.66 | 1,419 |
| Feb 08 2024 | 17.84 | -0.12 | -0.67% | 17.81 | 17.84 | 17.81 | 222 |
| Feb 07 2024 | 17.96 | -0.10 | -0.55% | 17.91 | 17.96 | 17.66 | 8,083 |
| Feb 06 2024 | 18.06 | 0.80 | 4.63% | 17.72 | 18.06 | 17.72 | 1,640 |
| Feb 05 2024 | 17.26 | -0.06 | -0.35% | 17.27 | 17.37 | 17.26 | 209 |
| Feb 02 2024 | 17.32 | -0.27 | -1.51% | 17.25 | 17.32 | 17.25 | 270 |
| Feb 01 2024 | 17.585 | 0.04 | 0.22% | 17.6001 | 17.7043 | 17.54 | 1,297 |
| Jan 31 2024 | 17.5469 | -0.14 | -0.78% | 17.45 | 17.55 | 17.42 | 617 |
| Jan 30 2024 | 17.685 | -0.21 | -1.15% | 17.70 | 17.70 | 17.61 | 790 |
| Jan 29 2024 | 17.89 | -0.27 | -1.46% | 18.03 | 18.03 | 17.89 | 260 |
