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 29, 2016 6.390 6.429 6.295 6.358 10,254,338 -0.13(-2.06%)
Apr 28, 2016 6.358 6.633 6.343 6.492 9,948,290 +0.07(+1.10%)
Apr 27, 2016 6.327 6.445 6.311 6.421 7,774,015 +0.10(+1.62%)
Apr 26, 2016 6.335 6.335 6.178 6.319 9,742,173 -0.11(-1.71%)
Apr 25, 2016 6.350 6.437 6.335 6.429 8,221,872 +0.13(+2.12%)
Apr 22, 2016 6.295 6.366 6.233 6.295 12,629,711 -0.14(-2.20%)
Apr 21, 2016 6.563 6.586 6.417 6.437 8,504,419 +0.02(+0.24%)
Apr 20, 2016 6.413 6.492 6.398 6.421 18,236,140 +0.10(+1.62%)
Apr 19, 2016 6.225 6.351 6.225 6.319 11,000,415 +0.22(+3.61%)
Apr 18, 2016 5.973 6.170 5.965 6.099 5,379,996 +0.19(+3.19%)
Apr 15, 2016 5.981 6.005 5.875 5.910 7,456,981 -0.05(-0.79%)
Apr 14, 2016 6.012 6.028 5.926 5.957 8,245,689 -0.04(-0.66%)
Apr 13, 2016 5.918 6.012 5.910 5.997 5,425,902 +0.24(+4.24%)
Apr 12, 2016 5.761 5.777 5.635 5.753 5,462,865 -0.04(-0.68%)
Apr 11, 2016 5.824 5.902 5.785 5.792 3,900,976 +0.13(+2.22%)
Apr 08, 2016 5.682 5.729 5.643 5.667 6,701,519 +0.23(+4.19%)
Apr 07, 2016 5.541 5.568 5.423 5.439 8,051,949 -0.27(-4.68%)
Apr 06, 2016 5.627 5.737 5.564 5.706 10,538,921 -0.08(-1.36%)
Apr 05, 2016 5.690 5.808 5.659 5.785 9,370,910 -0.26(-4.29%)
Apr 04, 2016 6.075 6.123 6.028 6.044 4,271,323 -0.03(-0.52%)
Apr 01, 2016 6.099 6.099 5.973 6.075 6,205,908 -0.26(-4.09%)
Mar 31, 2016 6.398 6.449 6.319 6.335 4,743,850 -0.07(-1.10%)
Mar 30, 2016 6.343 6.500 6.331 6.405 8,733,431 +0.26(+4.22%)
Mar 29, 2016 6.005 6.154 5.973 6.146 5,424,217 +0.13(+2.09%)
Mar 28, 2016 5.965 6.075 5.950 6.020 3,327,642 +0.03(+0.52%)
Mar 24, 2016 5.950 5.989 5.989 5.989 5,238,783 -0.12(-1.93%)
Mar 23, 2016 6.272 6.280 6.091 6.107 6,088,185 -0.17(-2.63%)
Mar 22, 2016 6.209 6.288 6.178 6.272 2,362,777 -0.01(-0.13%)
Mar 21, 2016 6.303 6.331 6.229 6.280 4,188,751 -0.06(-0.99%)
Mar 18, 2016 6.233 6.358 6.233 6.343 7,089,365 +0.19(+3.07%)
Mar 17, 2016 6.123 6.193 6.067 6.154 1,895,215 +0.00(+0.00%)
Mar 16, 2016 5.989 6.201 5.989 6.154 4,686,791 +0.18(+3.03%)
Mar 15, 2016 5.981 5.993 5.918 5.973 3,696,640 -0.13(-2.19%)
Mar 14, 2016 6.052 6.119 6.012 6.107 3,969,411 +0.13(+2.24%)
Mar 11, 2016 5.902 5.989 5.902 5.973 3,329,696 +0.26(+4.54%)
Mar 10, 2016 5.832 5.855 5.643 5.714 6,675,194 -0.10(-1.76%)
Mar 09, 2016 5.769 5.832 5.698 5.816 6,658,812 +0.07(+1.23%)
Mar 08, 2016 5.957 5.965 5.737 5.745 7,281,368 -0.28(-4.69%)
Mar 07, 2016 5.973 6.060 5.960 6.028 4,121,313 -0.06(-0.90%)
Mar 04, 2016 6.005 6.052 5.950 6.083 8,352,094 +0.05(+0.78%)
Mar 03, 2016 5.981 6.075 5.957 6.036 7,421,758 +0.17(+2.81%)
Mar 02, 2016 5.698 5.871 5.698 5.871 6,805,770 +0.10(+1.77%)
Mar 01, 2016 5.596 5.804 5.517 5.769 8,552,589 +0.39(+7.15%)
Feb 29, 2016 5.392 5.431 5.344 5.384 8,245,259 +0.12(+2.24%)
Feb 26, 2016 5.258 5.282 5.207 5.266 10,006,025 +0.24(+4.69%)
Feb 25, 2016 4.959 5.030 4.904 5.030 6,837,874 +0.15(+3.06%)
Feb 24, 2016 4.794 4.889 4.692 4.881 5,031,049 -0.08(-1.58%)
Feb 23, 2016 5.085 5.101 4.959 4.959 6,642,208 -0.17(-3.37%)
Feb 22, 2016 5.132 5.164 5.097 5.132 5,846,842 +0.16(+3.16%)
Feb 19, 2016 5.014 5.014 4.916 4.975 3,339,095 -0.09(-1.71%)
Feb 18, 2016 5.227 5.242 5.054 5.061 4,355,627 -0.09(-1.68%)
Feb 17, 2016 5.030 5.183 5.014 5.148 9,814,198 +0.20(+3.97%)
Feb 16, 2016 4.928 4.967 4.841 4.951 5,205,808 +0.15(+3.11%)
Feb 12, 2016 4.810 4.802 4.802 4.802 6,010,338 +0.09(+2.00%)
Feb 11, 2016 4.692 4.794 4.653 4.708 7,776,169 -0.15(-3.07%)
Feb 10, 2016 4.841 4.959 4.786 4.857 8,519,867 +0.24(+5.10%)
Feb 09, 2016 4.551 4.763 4.543 4.621 11,500,305 -0.16(-3.29%)
Feb 08, 2016 4.849 4.853 4.688 4.779 10,380,810 -0.39(-7.60%)
Feb 05, 2016 5.282 5.352 5.156 5.172 11,037,589 -0.06(-1.05%)
Feb 04, 2016 5.022 5.258 5.006 5.227 9,800,155 -0.02(-0.30%)
Feb 03, 2016 5.329 5.337 5.109 5.242 21,239,604 -0.04(-0.74%)
Feb 02, 2016 5.533 5.553 5.266 5.282 16,172,374 -0.23(-4.14%)
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.