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 (%)
Aug 30, 2019 11.78 11.80 11.61 11.78 1,923,957 +0.07(+0.61%)
Aug 29, 2019 11.71 11.75 11.59 11.71 1,563,153 +0.08(+0.69%)
Aug 28, 2019 11.44 11.65 11.42 11.63 1,517,872 +0.14(+1.25%)
Aug 27, 2019 11.58 11.59 11.44 11.49 2,293,021 +0.10(+0.87%)
Aug 26, 2019 11.42 11.44 11.33 11.39 2,914,325 +0.24(+2.17%)
Aug 23, 2019 11.33 11.43 11.11 11.15 3,703,058 -0.30(-2.66%)
Aug 22, 2019 11.58 11.60 11.42 11.45 2,625,330 +0.04(+0.39%)
Aug 21, 2019 11.56 11.57 11.38 11.41 3,365,361 +0.32(+2.91%)
Aug 20, 2019 11.09 11.18 11.06 11.08 1,499,179 -0.10(-0.88%)
Aug 19, 2019 11.28 11.29 11.12 11.18 1,901,599 +0.09(+0.81%)
Aug 16, 2019 10.92 11.12 10.86 11.09 3,246,407 +0.06(+0.57%)
Aug 15, 2019 11.25 11.25 10.93 11.03 3,280,092 -0.20(-1.76%)
Aug 14, 2019 11.50 11.52 11.20 11.23 4,553,218 -0.54(-4.57%)
Aug 13, 2019 11.68 11.93 11.64 11.77 2,631,113 +0.12(+1.00%)
Aug 12, 2019 11.64 11.71 11.62 11.65 2,222,579 -0.07(-0.61%)
Aug 09, 2019 11.71 11.74 11.63 11.72 3,589,313 -0.13(-1.13%)
Aug 08, 2019 11.87 11.93 11.80 11.86 2,669,634 +0.00(+0.00%)
Aug 07, 2019 11.78 11.90 11.73 11.86 5,190,990 -0.09(-0.75%)
Aug 06, 2019 11.98 12.00 11.78 11.94 4,795,556 +0.32(+2.78%)
Aug 05, 2019 11.72 11.73 11.57 11.62 4,060,380 -0.03(-0.23%)
Aug 02, 2019 11.63 11.75 11.58 11.65 4,045,853 -0.01(-0.08%)
Aug 01, 2019 11.90 12.02 11.54 11.66 4,581,487 -0.17(-1.44%)
Jul 31, 2019 12.18 12.21 11.68 11.83 7,497,876 +0.20(+1.70%)
Jul 30, 2019 11.68 11.74 11.44 11.63 8,952,350 -0.60(-4.91%)
Jul 29, 2019 12.19 12.32 12.15 12.23 4,744,191 -0.05(-0.44%)
Jul 26, 2019 12.31 12.33 12.23 12.29 4,774,377 -0.04(-0.29%)
Jul 25, 2019 12.45 12.46 12.26 12.32 3,599,874 -0.34(-2.69%)
Jul 24, 2019 12.64 12.68 12.58 12.66 2,966,271 +0.24(+1.95%)
Jul 23, 2019 12.44 12.44 12.29 12.42 4,403,031 +0.46(+3.82%)
Jul 22, 2019 12.10 12.11 11.96 11.96 3,684,214 -0.03(-0.22%)
Jul 19, 2019 12.14 12.19 11.99 11.99 3,759,819 -0.26(-2.12%)
Jul 18, 2019 12.29 12.32 12.21 12.25 3,408,716 +0.04(+0.37%)
Jul 17, 2019 12.31 12.33 12.18 12.20 2,548,269 -0.02(-0.15%)
Jul 16, 2019 12.15 12.30 12.07 12.22 5,924,995 -0.49(-3.88%)
Jul 15, 2019 12.82 12.85 12.66 12.72 2,900,743 +0.04(+0.35%)
Jul 12, 2019 12.70 12.75 12.64 12.67 2,564,496 +0.16(+1.29%)
Jul 11, 2019 12.51 12.55 12.43 12.51 2,609,116 -0.05(-0.43%)
Jul 10, 2019 12.64 12.65 12.48 12.56 2,599,402 +0.07(+0.57%)
Jul 09, 2019 12.50 12.53 12.46 12.49 2,499,122 -0.07(-0.57%)
Jul 08, 2019 12.71 12.72 12.53 12.56 2,050,175 -0.10(-0.78%)
Jul 05, 2019 12.70 12.77 12.61 12.66 1,392,145 -0.14(-1.12%)
Jul 03, 2019 12.81 12.89 12.74 12.81 1,980,161 +0.26(+2.07%)
Jul 02, 2019 12.48 12.55 12.42 12.55 4,479,362 +0.07(+0.58%)
Jul 01, 2019 12.60 12.64 12.43 12.47 3,138,250 +0.08(+0.65%)
Jun 28, 2019 12.48 12.54 12.39 12.39 3,048,469 -0.08(-0.65%)
Jun 27, 2019 12.44 12.51 12.40 12.47 2,333,582 +0.09(+0.72%)
Jun 26, 2019 12.31 12.43 12.31 12.38 3,353,039 +0.04(+0.29%)
Jun 25, 2019 12.45 12.46 12.32 12.35 1,886,637 -0.20(-1.57%)
Jun 24, 2019 12.50 12.59 12.48 12.55 1,310,244 +0.08(+0.65%)
Jun 21, 2019 12.53 12.59 12.40 12.46 1,945,145 -0.09(-0.71%)
Jun 20, 2019 12.50 12.55 12.42 12.55 2,914,811 +0.32(+2.64%)
Jun 19, 2019 12.22 12.34 12.19 12.23 2,902,633 +0.13(+1.04%)
Jun 18, 2019 12.06 12.17 12.03 12.11 2,374,156 +0.10(+0.82%)
Jun 17, 2019 12.07 12.12 12.00 12.01 2,485,015 +0.11(+0.90%)
Jun 14, 2019 11.94 11.95 11.86 11.90 2,016,626 -0.09(-0.75%)
Jun 13, 2019 12.04 12.07 11.92 11.99 3,045,192 +0.05(+0.45%)
Jun 12, 2019 12.03 12.03 11.91 11.94 1,799,990 -0.20(-1.63%)
Jun 11, 2019 12.20 12.27 12.12 12.13 3,659,317 +0.09(+0.74%)
Jun 10, 2019 12.09 12.15 12.00 12.04 3,153,443 +0.21(+1.74%)
Jun 07, 2019 11.85 11.96 11.80 11.84 3,826,839 -0.09(-0.75%)
Jun 06, 2019 11.81 11.98 11.72 11.93 6,061,490 +0.10(+0.83%)
Jun 05, 2019 11.83 12.00 11.68 11.83 4,886,234 -0.13(-1.05%)
Jun 04, 2019 11.86 12.00 11.81 11.95 4,574,364 +0.46(+3.98%)
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.