Fiat Chrysler Automobiles N.V. (NY: FCAU )

15.23 USD -0.79 (-4.93%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 15.58 15.61 15.19 15.23 4,463,527 -0.79(-4.93%)
Jan 14, 2021 16.11 16.14 15.90 16.02 4,082,975 -1.80(-10.10%)
Jan 13, 2021 17.86 17.91 17.73 17.82 4,189,716 -0.06(-0.34%)
Jan 12, 2021 17.53 17.96 17.43 17.88 4,104,598 +0.26(+1.48%)
Jan 11, 2021 17.32 17.66 17.24 17.62 4,155,352 -0.10(-0.56%)
Jan 08, 2021 17.75 17.83 17.49 17.72 3,725,000 -0.47(-2.58%)
Jan 07, 2021 18.24 18.30 18.06 18.19 3,128,887 +0.23(+1.28%)
Jan 06, 2021 17.73 18.07 17.72 17.96 4,253,233 -0.48(-2.60%)
Jan 05, 2021 18.09 18.49 18.08 18.44 2,673,167 +0.25(+1.37%)
Jan 04, 2021 18.52 18.56 18.07 18.19 3,671,090 +0.10(+0.55%)
Dec 31, 2020 18.09 18.09 18.09 9,156,553 -0.03(-0.17%)
Dec 30, 2020 18.07 19.50 17.98 18.12 9,156,553 +0.14(+0.78%)
Dec 29, 2020 18.11 18.13 17.88 17.98 1,668,059 -0.02(-0.11%)
Dec 28, 2020 18.12 18.21 17.97 18.00 1,642,904 +0.32(+1.81%)
Dec 24, 2020 17.77 17.81 17.58 17.68 678,300 -0.14(-0.79%)
Dec 23, 2020 17.96 17.99 17.82 17.82 1,360,165 +0.03(+0.17%)
Dec 22, 2020 17.80 17.83 17.69 17.79 1,273,403 +0.25(+1.43%)
Dec 21, 2020 17.23 17.58 17.20 17.54 2,218,330 -0.22(-1.24%)
Dec 18, 2020 17.81 17.81 17.68 17.76 2,134,800 +0.08(+0.45%)
Dec 17, 2020 17.69 17.75 17.61 17.68 1,573,932 +0.13(+0.74%)
Dec 16, 2020 17.39 17.58 17.37 17.55 1,935,433 +0.30(+1.74%)
Dec 15, 2020 17.07 17.30 17.02 17.25 1,932,913 +0.48(+2.86%)
Dec 14, 2020 16.96 17.00 16.76 16.77 3,417,107 +0.14(+0.84%)
Dec 11, 2020 16.60 16.64 16.43 16.63 2,209,200 -0.09(-0.54%)
Dec 10, 2020 16.56 16.80 16.54 16.72 5,641,929 +0.16(+0.97%)
Dec 09, 2020 16.75 16.80 16.49 16.56 3,484,009 +0.37(+2.29%)
Dec 08, 2020 16.25 16.35 16.16 16.19 1,825,513 -0.10(-0.61%)
Dec 07, 2020 16.32 16.35 16.24 16.29 2,415,742 -0.10(-0.61%)
Dec 04, 2020 16.44 16.49 16.37 16.39 3,025,200 +0.47(+2.95%)
Dec 03, 2020 16.11 16.16 15.90 15.92 2,087,317 -0.05(-0.31%)
Dec 02, 2020 15.79 16.04 15.77 15.97 1,537,510 -0.04(-0.25%)
Dec 01, 2020 15.83 16.04 15.77 16.01 1,805,872 +0.51(+3.29%)
Nov 30, 2020 15.90 15.90 15.50 15.50 2,592,798 -0.32(-2.02%)
Nov 27, 2020 15.81 15.88 15.76 15.82 1,082,000 +0.04(+0.25%)
Nov 25, 2020 15.60 15.80 15.52 15.78 1,694,400 +0.12(+0.77%)
Nov 24, 2020 15.39 15.71 15.33 15.66 5,322,956 +0.42(+2.76%)
Nov 23, 2020 15.29 15.38 15.19 15.24 2,147,019 -0.05(-0.33%)
Nov 20, 2020 15.28 15.34 15.24 15.29 1,406,400 -0.15(-0.97%)
Nov 19, 2020 15.24 15.45 15.20 15.44 2,446,320 +0.57(+3.83%)
Nov 18, 2020 15.00 15.10 14.87 14.87 1,833,352 -0.21(-1.39%)
Nov 17, 2020 15.04 15.14 14.95 15.08 2,757,430 +0.19(+1.28%)
Nov 16, 2020 14.86 14.98 14.77 14.89 2,337,788 +0.32(+2.20%)
Nov 13, 2020 14.43 14.57 14.42 14.57 1,682,300 +0.46(+3.26%)
Nov 12, 2020 14.20 14.27 14.03 14.11 1,868,234 -0.35(-2.42%)
Nov 11, 2020 14.53 14.54 14.37 14.46 2,055,025 +0.08(+0.56%)
Nov 10, 2020 14.22 14.51 14.17 14.38 3,006,091 +0.43(+3.08%)
Nov 09, 2020 14.31 14.35 13.94 13.95 4,171,271 +0.61(+4.57%)
Nov 06, 2020 13.46 13.51 13.30 13.34 1,875,000 -0.18(-1.33%)
Nov 05, 2020 13.44 13.60 13.35 13.52 3,249,871 +0.59(+4.56%)
Nov 04, 2020 13.05 13.10 12.92 12.93 2,509,623 -0.03(-0.23%)
Nov 03, 2020 12.82 13.04 12.79 12.96 3,395,125 +0.34(+2.69%)
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.