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 (%)
Jul 31, 2018 13.46 13.54 13.31 13.35 5,342,526 -0.12(-0.88%)
Jul 30, 2018 13.49 13.62 13.43 13.46 6,052,016 +0.17(+1.30%)
Jul 27, 2018 13.04 13.30 13.00 13.29 6,285,293 +0.13(+0.95%)
Jul 26, 2018 13.42 13.50 13.06 13.16 13,502,139 -0.20(-1.47%)
Jul 25, 2018 13.83 13.86 12.78 13.36 58,148,476 -1.79(-11.83%)
Jul 24, 2018 15.21 15.31 15.11 15.15 4,385,635 +0.24(+1.58%)
Jul 23, 2018 14.67 14.94 14.65 14.92 7,202,687 -0.27(-1.76%)
Jul 20, 2018 15.04 15.20 14.96 15.18 4,379,878 -0.17(-1.07%)
Jul 19, 2018 15.34 15.38 15.21 15.35 2,793,621 +0.08(+0.51%)
Jul 18, 2018 15.27 15.40 15.15 15.27 4,729,107 -0.19(-1.22%)
Jul 17, 2018 15.13 15.78 15.12 15.46 11,332,006 +0.19(+1.24%)
Jul 16, 2018 15.30 15.30 15.16 15.27 1,560,461 +0.00(+0.00%)
Jul 13, 2018 15.26 15.29 15.16 15.27 1,807,561 +0.01(+0.05%)
Jul 12, 2018 15.04 15.26 15.00 15.26 3,088,957 +0.09(+0.57%)
Jul 11, 2018 15.40 15.53 15.17 15.18 4,263,366 -0.75(-4.69%)
Jul 10, 2018 15.99 16.06 15.82 15.92 4,571,417 +0.02(+0.15%)
Jul 09, 2018 15.75 15.94 15.74 15.90 3,931,573 +0.18(+1.15%)
Jul 06, 2018 15.55 15.77 15.40 15.72 3,880,394 -0.02(-0.15%)
Jul 05, 2018 15.84 15.89 15.61 15.74 6,182,133 +0.89(+5.98%)
Jul 03, 2018 14.85 14.85 14.85 0 -0.15(-1.00%)
Jul 02, 2018 14.96 15.05 14.83 15.00 3,699,129 +0.16(+1.06%)
Jun 29, 2018 15.03 15.07 14.85 14.85 6,386,726 +0.19(+1.29%)
Jun 28, 2018 14.41 14.67 14.38 14.66 4,735,587 -0.24(-1.63%)
Jun 27, 2018 15.21 15.30 14.89 14.90 3,896,487 -0.18(-1.20%)
Jun 26, 2018 15.09 15.18 14.90 15.08 4,440,928 +0.10(+0.68%)
Jun 25, 2018 14.95 14.99 14.67 14.98 6,367,521 -0.09(-0.57%)
Jun 22, 2018 15.42 15.44 14.92 15.07 6,632,685 +0.01(+0.05%)
Jun 21, 2018 15.55 15.59 15.02 15.06 14,848,219 -0.94(-5.89%)
Jun 20, 2018 16.17 16.19 15.99 16.00 5,607,540 -0.22(-1.36%)
Jun 19, 2018 16.14 16.23 15.99 16.22 4,490,597 -0.15(-0.91%)
Jun 18, 2018 16.24 16.45 16.21 16.37 4,945,482 -0.02(-0.10%)
Jun 15, 2018 16.69 16.32 16.39 5,585,900 -0.30(-1.79%)
Jun 14, 2018 16.75 16.87 16.58 16.69 3,485,246 +0.20(+1.19%)
Jun 13, 2018 16.63 16.65 16.39 16.49 6,598,505 -0.10(-0.62%)
Jun 12, 2018 16.76 16.80 16.57 16.59 4,404,259 -0.14(-0.85%)
Jun 11, 2018 16.69 16.91 16.69 16.73 3,746,942 +0.11(+0.66%)
Jun 08, 2018 16.64 16.68 16.48 16.62 4,464,463 -0.19(-1.12%)
Jun 07, 2018 17.07 17.14 16.71 16.81 8,164,412 +0.17(+1.04%)
Jun 06, 2018 16.65 16.64 5,250,203 +0.15(+0.91%)
Jun 05, 2018 16.56 16.64 16.41 16.49 4,267,733 +0.13(+0.77%)
Jun 04, 2018 16.49 16.54 16.28 16.36 10,093,122 -0.57(-3.39%)
Jun 01, 2018 17.92 17.92 16.77 16.94 16,790,382 -1.32(-7.23%)
May 31, 2018 17.78 18.30 17.66 18.26 13,188,994 +0.80(+4.59%)
May 30, 2018 16.98 17.59 16.90 17.46 9,891,658 +1.01(+6.17%)
May 29, 2018 16.49 16.93 16.38 16.44 8,847,560 -0.71(-4.12%)
May 25, 2018 17.15 17.15 17.15 0 -0.35(-1.98%)
May 24, 2018 17.29 17.50 17.06 17.50 5,163,034 -0.16(-0.93%)
May 23, 2018 17.61 17.67 17.46 17.66 4,489,265 -0.12(-0.66%)
May 22, 2018 17.90 18.01 17.76 17.78 4,762,865 +0.22(+1.25%)
May 21, 2018 17.73 17.78 17.51 17.56 3,025,354 +0.38(+2.20%)
May 18, 2018 17.26 17.31 16.86 17.18 5,294,077 -0.25(-1.44%)
May 17, 2018 17.44 17.57 17.38 17.43 3,877,143 -0.08(-0.45%)
May 16, 2018 17.38 17.57 17.32 17.51 5,843,280 -0.08(-0.45%)
May 15, 2018 17.59 17.64 17.46 17.59 2,427,022 -0.13(-0.75%)
May 14, 2018 17.77 17.90 17.72 17.72 3,982,298 -0.12(-0.66%)
May 11, 2018 17.72 17.88 17.66 17.84 3,043,407 +0.15(+0.84%)
May 10, 2018 17.46 17.69 17.43 17.69 3,630,976 +0.14(+0.81%)
May 09, 2018 17.83 17.83 17.46 17.55 4,512,837 -0.28(-1.59%)
May 08, 2018 17.65 17.87 17.64 17.83 3,430,443 -0.12(-0.66%)
May 07, 2018 18.02 18.05 17.91 17.95 2,568,773 -0.06(-0.35%)
May 04, 2018 17.88 18.12 17.82 18.01 5,127,361 +0.34(+1.91%)
May 03, 2018 17.60 17.75 17.40 17.68 5,400,544 -0.11(-0.62%)
May 02, 2018 17.97 18.04 17.75 17.79 10,878,140 +0.57(+3.29%)
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.