Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiat Chrysler Automobiles N.V. (NY: FCAU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.882 8.003 7.721 7.721 2,181,024 -0.29(-3.58%)
Apr 29, 2020 7.918 8.021 7.905 8.008 2,495,432 +0.40(+5.31%)
Apr 28, 2020 7.820 7.838 7.542 7.604 2,005,121 +0.09(+1.19%)
Apr 27, 2020 7.362 7.524 7.326 7.515 2,049,313 +0.34(+4.75%)
Apr 24, 2020 7.264 7.273 7.084 7.174 2,152,004 +0.05(+0.76%)
Apr 23, 2020 7.102 7.317 7.057 7.120 2,220,056 +0.12(+1.66%)
Apr 22, 2020 7.084 7.102 6.968 7.004 2,596,954 +0.07(+1.03%)
Apr 21, 2020 6.968 7.264 6.905 6.932 3,252,276 -0.19(-2.64%)
Apr 20, 2020 7.174 7.255 7.111 7.120 1,976,202 -0.10(-1.37%)
Apr 17, 2020 7.192 7.264 7.071 7.219 4,071,836 -0.13(-1.83%)
Apr 16, 2020 7.022 7.030 6.833 7.353 1,746,463 +0.42(+6.08%)
Apr 15, 2020 7.057 7.102 6.905 6.932 2,445,321 -0.56(-7.43%)
Apr 14, 2020 7.569 7.613 7.335 7.488 2,577,664 +0.27(+3.73%)
Apr 13, 2020 7.488 7.488 7.111 7.219 1,646,893 -0.14(-1.95%)
Apr 09, 2020 7.344 7.421 7.210 7.362 3,192,991 +0.31(+4.45%)
Apr 08, 2020 6.941 7.057 6.860 7.048 2,537,045 +0.22(+3.15%)
Apr 07, 2020 7.039 7.093 6.690 6.833 4,424,966 +0.33(+5.10%)
Apr 06, 2020 6.241 6.537 6.214 6.501 4,085,791 +0.48(+8.05%)
Apr 03, 2020 6.197 6.197 5.963 6.017 2,130,371 -0.09(-1.47%)
Apr 02, 2020 6.026 6.147 5.977 6.107 3,165,748 -0.01(-0.15%)
Apr 01, 2020 6.223 6.313 6.080 6.116 2,718,914 -0.33(-5.15%)
Mar 31, 2020 6.268 6.510 6.250 6.448 3,818,311 +0.20(+3.16%)
Mar 30, 2020 6.277 6.367 6.165 6.250 4,160,673 -0.13(-2.11%)
Mar 27, 2020 6.510 6.573 6.331 6.385 5,759,830 -0.55(-7.89%)
Mar 26, 2020 6.609 6.932 6.564 6.932 4,588,940 +0.27(+4.04%)
Mar 25, 2020 6.537 6.869 6.116 6.663 12,572,336 +0.38(+5.99%)
Mar 24, 2020 6.107 6.510 5.972 6.286 6,413,717 +0.59(+10.39%)
Mar 23, 2020 5.605 5.784 5.587 5.694 6,171,708 +0.00(+0.00%)
Mar 20, 2020 5.936 6.161 5.649 5.694 5,192,668 -0.11(-1.85%)
Mar 19, 2020 5.542 5.838 5.380 5.802 6,562,977 -0.39(-6.37%)
Mar 18, 2020 5.999 6.241 5.645 6.197 5,217,502 -0.63(-9.20%)
Mar 17, 2020 6.699 6.878 6.376 6.824 4,012,883 -0.22(-3.18%)
Mar 16, 2020 7.022 7.595 6.860 7.048 5,901,957 -1.95(-21.64%)
Mar 13, 2020 8.869 8.994 8.301 8.994 5,162,893 +0.93(+11.57%)
Mar 12, 2020 8.923 8.958 7.712 8.062 9,779,581 -1.44(-15.19%)
Mar 11, 2020 9.595 9.676 9.380 9.505 8,381,868 -0.36(-3.64%)
Mar 10, 2020 9.739 9.882 9.434 9.864 3,952,391 +0.41(+4.36%)
Mar 09, 2020 9.676 9.860 9.362 9.452 6,332,224 -1.16(-10.90%)
Mar 06, 2020 10.62 10.74 10.50 10.61 5,971,038 -0.07(-0.67%)
Mar 05, 2020 10.87 10.97 10.64 10.68 4,670,865 -0.42(-3.80%)
Mar 04, 2020 10.95 11.12 10.85 11.10 5,105,386 +0.34(+3.17%)
Mar 03, 2020 11.11 11.27 10.69 10.76 7,782,670 -0.30(-2.76%)
Mar 02, 2020 10.90 11.10 10.68 11.07 6,798,612 -0.09(-0.80%)
Feb 28, 2020 11.14 11.25 10.88 11.16 12,820,922 +0.07(+0.65%)
Feb 27, 2020 11.25 11.54 11.08 11.08 11,469,712 -0.13(-1.12%)
Feb 26, 2020 11.53 11.57 11.21 11.21 11,476,190 +0.48(+4.51%)
Feb 25, 2020 11.06 11.07 10.71 10.73 8,561,587 -0.22(-2.05%)
Feb 24, 2020 10.99 11.08 10.92 10.95 10,351,862 -0.80(-6.79%)
Feb 21, 2020 11.83 11.84 11.69 11.75 2,212,334 -0.18(-1.50%)
Feb 20, 2020 11.90 11.98 11.86 11.93 1,845,797 +0.08(+0.68%)
Feb 19, 2020 11.86 11.90 11.84 11.85 1,877,343 +0.04(+0.30%)
Feb 18, 2020 11.83 11.87 11.77 11.81 2,315,969 -0.09(-0.75%)
Feb 14, 2020 12.02 12.03 11.87 11.90 1,501,652 -0.15(-1.27%)
Feb 13, 2020 12.07 12.12 12.02 12.05 1,668,017 -0.19(-1.54%)
Feb 12, 2020 12.20 12.33 12.17 12.24 2,955,796 +0.30(+2.48%)
Feb 11, 2020 11.82 11.97 11.81 11.94 4,085,408 +0.17(+1.45%)
Feb 10, 2020 11.76 11.80 11.68 11.77 2,698,238 -0.05(-0.45%)
Feb 07, 2020 11.91 12.02 11.81 11.83 3,900,662 -0.44(-3.58%)
Feb 06, 2020 12.49 12.49 12.13 12.27 3,964,294 +0.05(+0.44%)
Feb 05, 2020 12.12 12.23 12.03 12.21 4,649,518 +0.37(+3.10%)
Feb 04, 2020 12.01 12.01 11.83 11.85 4,853,565 +0.30(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.