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 (%)
Jan 31, 2019 13.20 13.56 13.18 13.53 7,178,590 +0.11(+0.82%)
Jan 30, 2019 13.19 13.45 13.10 13.42 6,150,389 +0.31(+2.34%)
Jan 29, 2019 13.07 13.13 13.02 13.11 2,713,736 +0.02(+0.12%)
Jan 28, 2019 12.98 13.10 12.91 13.09 1,729,913 -0.06(-0.48%)
Jan 25, 2019 13.11 13.22 13.09 13.16 3,446,166 +0.20(+1.52%)
Jan 24, 2019 12.83 13.03 12.77 12.96 2,097,248 +0.17(+1.29%)
Jan 23, 2019 12.90 12.95 12.69 12.80 3,579,774 -0.17(-1.33%)
Jan 22, 2019 13.05 13.09 12.89 12.97 6,336,397 -0.22(-1.67%)
Jan 18, 2019 13.21 13.26 13.15 13.19 11,443,282 +0.13(+0.96%)
Jan 17, 2019 13.06 13.12 12.96 13.06 3,864,452 +0.08(+0.61%)
Jan 16, 2019 13.02 13.14 12.98 12.98 6,621,838 +0.06(+0.49%)
Jan 15, 2019 12.87 12.98 12.81 12.92 7,220,019 +0.22(+1.73%)
Jan 14, 2019 12.64 12.80 12.62 12.70 3,155,763 -0.08(-0.62%)
Jan 11, 2019 12.87 12.94 12.76 12.78 7,737,556 +0.20(+1.56%)
Jan 10, 2019 12.43 12.63 12.35 12.58 6,687,031 +0.19(+1.52%)
Jan 09, 2019 12.43 12.55 12.33 12.39 5,343,192 +0.34(+2.80%)
Jan 08, 2019 12.28 12.31 12.02 12.06 4,459,696 +0.13(+1.05%)
Jan 07, 2019 11.83 12.00 11.75 11.93 4,325,243 +0.15(+1.27%)
Jan 04, 2019 11.57 11.83 11.51 11.78 17,475,378 +0.69(+6.24%)
Jan 03, 2019 11.30 11.33 11.05 11.09 4,481,043 -0.17(-1.54%)
Jan 02, 2019 11.03 11.33 11.01 11.26 6,607,599 -0.10(-0.90%)
Dec 31, 2018 11.47 11.60 11.07 11.36 5,479,131 +0.03(+0.28%)
Dec 28, 2018 11.47 11.55 11.28 11.33 6,735,706 -0.23(-1.97%)
Dec 27, 2018 11.31 11.56 11.09 11.56 7,075,978 -0.02(-0.14%)
Dec 26, 2018 11.28 11.59 11.05 11.58 5,602,262 +0.41(+3.66%)
Dec 24, 2018 11.47 11.58 11.17 11.17 4,169,625 -0.44(-3.79%)
Dec 21, 2018 11.92 11.94 11.57 11.61 6,205,135 -0.46(-3.78%)
Dec 20, 2018 12.23 12.28 11.99 12.06 5,439,702 -0.22(-1.79%)
Dec 19, 2018 12.53 12.74 12.18 12.28 5,309,226 +0.05(+0.38%)
Dec 18, 2018 12.44 12.48 12.15 12.24 4,513,752 +0.10(+0.84%)
Dec 17, 2018 12.22 12.32 12.04 12.13 4,753,011 -0.02(-0.19%)
Dec 14, 2018 12.30 12.45 12.11 12.16 4,793,714 -0.15(-1.21%)
Dec 13, 2018 12.61 12.61 12.29 12.31 5,076,299 -0.15(-1.20%)
Dec 12, 2018 12.54 12.61 12.44 12.46 3,639,334 +0.33(+2.72%)
Dec 11, 2018 12.32 12.37 12.06 12.13 5,876,638 +0.08(+0.65%)
Dec 10, 2018 12.02 12.10 11.84 12.05 4,538,193 -0.01(-0.07%)
Dec 07, 2018 12.42 12.54 12.03 12.06 6,380,719 -0.52(-4.12%)
Dec 06, 2018 12.54 12.58 12.31 12.58 9,602,171 -0.39(-2.97%)
Dec 04, 2018 13.42 13.43 12.94 12.96 8,045,974 -0.61(-4.46%)
Dec 03, 2018 13.39 13.61 13.34 13.57 11,431,938 +0.53(+4.04%)
Nov 30, 2018 13.02 13.11 12.95 13.04 5,374,543 -0.22(-1.66%)
Nov 29, 2018 13.14 13.32 13.09 13.26 3,524,403 -0.09(-0.65%)
Nov 28, 2018 13.00 13.37 12.85 13.35 5,098,611 +0.22(+1.68%)
Nov 27, 2018 13.27 13.31 13.07 13.13 7,992,652 -0.28(-2.05%)
Nov 26, 2018 13.08 13.42 13.04 13.40 9,281,215 +0.85(+6.76%)
Nov 23, 2018 12.44 12.60 12.43 12.55 2,436,173 -0.17(-1.36%)
Nov 21, 2018 12.72 12.72 12.72 0 +0.29(+2.34%)
Nov 20, 2018 12.66 12.73 12.32 12.43 7,003,624 -0.47(-3.65%)
Nov 19, 2018 12.92 13.05 12.87 12.91 4,147,855 -0.02(-0.18%)
Nov 16, 2018 12.91 12.99 12.84 12.93 3,262,693 -0.10(-0.78%)
Nov 15, 2018 12.77 13.05 12.64 13.03 3,278,793 +0.05(+0.36%)
Nov 14, 2018 13.13 13.16 12.84 12.98 4,133,522 +0.12(+0.92%)
Nov 13, 2018 12.75 13.13 12.73 12.87 5,637,094 +0.46(+3.74%)
Nov 12, 2018 12.58 12.62 12.39 12.40 5,295,522 -0.38(-2.95%)
Nov 09, 2018 12.84 12.85 12.64 12.78 3,175,791 -0.27(-2.05%)
Nov 08, 2018 13.20 13.31 13.01 13.05 3,903,237 -0.22(-1.66%)
Nov 07, 2018 13.17 13.28 13.09 13.27 6,332,323 +0.38(+2.93%)
Nov 06, 2018 12.80 12.91 12.75 12.89 4,273,136 +0.05(+0.37%)
Nov 05, 2018 12.87 12.97 12.74 12.84 5,984,407 +0.13(+1.05%)
Nov 02, 2018 12.81 12.89 12.58 12.71 5,920,382 +0.38(+3.06%)
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.