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, 2015 15.14 15.16 14.60 14.75 11,343,647 -0.62(-4.03%)
Apr 29, 2015 16.45 16.54 15.28 15.37 13,676,198 -0.90(-5.53%)
Apr 28, 2015 16.40 16.42 16.20 16.27 5,519,364 -0.26(-1.57%)
Apr 27, 2015 16.45 16.73 16.43 16.53 3,852,173 +0.34(+2.10%)
Apr 24, 2015 16.29 16.29 16.14 16.19 1,660,062 +0.11(+0.68%)
Apr 23, 2015 15.99 16.15 15.88 16.08 6,686,897 -0.21(-1.29%)
Apr 22, 2015 16.35 16.37 16.16 16.29 3,865,617 +0.02(+0.12%)
Apr 21, 2015 16.35 16.40 16.14 16.27 3,305,812 +0.25(+1.56%)
Apr 20, 2015 16.12 16.22 16.02 16.02 3,445,770 -0.18(-1.11%)
Apr 17, 2015 16.28 16.29 16.03 16.20 4,255,071 -0.09(-0.55%)
Apr 16, 2015 16.45 16.48 16.05 16.29 15,960,226 -0.20(-1.21%)
Apr 15, 2015 16.50 16.55 16.29 16.49 4,241,167 +0.15(+0.92%)
Apr 14, 2015 16.44 16.50 16.30 16.34 2,364,361 -0.10(-0.61%)
Apr 13, 2015 16.49 16.62 16.36 16.44 2,035,131 -0.04(-0.24%)
Apr 10, 2015 16.53 16.57 16.41 16.48 1,886,662 -0.22(-1.32%)
Apr 09, 2015 16.86 16.92 16.60 16.70 3,595,487 +0.11(+0.66%)
Apr 08, 2015 16.52 16.65 16.45 16.59 5,464,017 +0.23(+1.41%)
Apr 07, 2015 16.38 16.57 16.30 16.36 7,797,488 -0.35(-2.09%)
Apr 06, 2015 16.72 16.81 16.53 16.71 1,805,211 +0.02(+0.12%)
Apr 02, 2015 16.69 16.69 16.69 16.69 5,743,200 +0.33(+2.02%)
Apr 01, 2015 16.45 16.45 16.18 16.36 4,536,316 +0.05(+0.31%)
Mar 31, 2015 16.23 16.33 16.15 16.31 3,101,268 -0.24(-1.45%)
Mar 30, 2015 16.57 16.63 16.50 16.55 3,958,660 +0.13(+0.79%)
Mar 27, 2015 16.34 16.49 16.28 16.42 4,751,092 +0.34(+2.11%)
Mar 26, 2015 15.96 16.32 15.83 16.08 6,503,585 -0.24(-1.47%)
Mar 25, 2015 16.58 16.63 16.30 16.32 3,648,295 -0.24(-1.45%)
Mar 24, 2015 16.70 16.72 16.49 16.56 7,182,226 +0.29(+1.78%)
Mar 23, 2015 16.37 16.42 16.26 16.27 3,193,793 -0.11(-0.67%)
Mar 20, 2015 16.49 16.51 16.24 16.38 4,153,182 +0.12(+0.74%)
Mar 19, 2015 16.30 16.32 16.05 16.26 5,850,430 +0.00(+0.00%)
Mar 18, 2015 15.91 16.30 15.79 16.26 9,328,320 -0.16(-0.97%)
Mar 17, 2015 16.37 16.63 16.27 16.42 8,159,895 -0.30(-1.79%)
Mar 16, 2015 17.05 17.08 16.61 16.72 8,899,401 +0.31(+1.89%)
Mar 13, 2015 16.09 16.59 16.04 16.41 9,912,946 +0.53(+3.34%)
Mar 12, 2015 15.69 15.88 15.65 15.88 8,383,982 +0.38(+2.45%)
Mar 11, 2015 15.17 15.52 15.15 15.50 3,933,022 +0.41(+2.72%)
Mar 10, 2015 15.19 15.29 15.06 15.09 3,799,911 -0.35(-2.27%)
Mar 09, 2015 15.29 15.47 15.22 15.44 3,807,171 +0.22(+1.45%)
Mar 06, 2015 15.37 15.39 15.19 15.22 3,265,640 -0.37(-2.37%)
Mar 05, 2015 15.50 15.63 15.42 15.59 4,402,041 +0.09(+0.58%)
Mar 04, 2015 15.24 15.58 15.11 15.50 5,081,413 +0.19(+1.24%)
Mar 03, 2015 15.57 15.57 15.18 15.31 7,117,834 -0.52(-3.28%)
Mar 02, 2015 15.41 15.85 15.67 15.83 4,400,221 +0.42(+2.73%)
Feb 27, 2015 15.43 15.57 15.33 15.41 3,373,511 -0.06(-0.39%)
Feb 26, 2015 15.28 15.54 15.24 15.47 5,505,855 +0.28(+1.84%)
Feb 25, 2015 15.14 15.25 15.07 15.19 4,859,165 -0.32(-2.06%)
Feb 24, 2015 15.51 15.57 15.35 15.51 4,095,196 -0.05(-0.32%)
Feb 23, 2015 15.55 15.65 15.40 15.56 5,162,409 +0.06(+0.39%)
Feb 20, 2015 15.09 15.54 14.99 15.50 5,354,824 +0.40(+2.65%)
Feb 19, 2015 14.90 15.21 14.87 15.10 8,518,962 +0.40(+2.72%)
Feb 18, 2015 14.56 14.74 14.51 14.70 4,657,809 +0.26(+1.80%)
Feb 17, 2015 14.45 14.51 14.31 14.44 2,583,196 -0.09(-0.62%)
Feb 13, 2015 14.50 14.53 14.53 14.53 6,521,400 +0.06(+0.41%)
Feb 12, 2015 14.36 14.55 14.26 14.47 8,990,440 +0.70(+5.08%)
Feb 11, 2015 13.80 13.97 13.61 13.77 4,955,477 -0.05(-0.36%)
Feb 10, 2015 13.76 13.88 13.62 13.82 7,321,487 +0.51(+3.83%)
Feb 09, 2015 13.23 13.43 13.22 13.31 3,323,299 -0.29(-2.13%)
Feb 06, 2015 13.91 13.91 13.57 13.60 7,274,844 -0.47(-3.34%)
Feb 05, 2015 14.19 14.19 13.96 14.07 5,022,746 +0.11(+0.79%)
Feb 04, 2015 13.91 14.26 13.82 13.96 7,708,810 +0.01(+0.07%)
Feb 03, 2015 13.81 13.95 13.73 13.95 9,887,468 +0.45(+3.33%)
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.