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 (%)
Oct 31, 2018 11.96 12.06 11.77 11.88 15,900,796 -0.21(-1.76%)
Oct 30, 2018 12.55 12.73 12.04 12.09 16,241,207 -0.50(-3.94%)
Oct 29, 2018 12.87 13.00 12.36 12.58 9,315,356 -0.01(-0.06%)
Oct 26, 2018 12.24 12.69 12.23 12.59 8,109,973 -0.05(-0.43%)
Oct 25, 2018 12.46 12.76 12.41 12.65 9,310,145 +0.67(+5.58%)
Oct 24, 2018 12.52 12.57 11.97 11.98 14,346,083 -1.05(-8.08%)
Oct 23, 2018 12.43 13.11 12.36 13.03 7,953,740 +0.39(+3.05%)
Oct 22, 2018 12.60 12.70 12.37 12.65 10,082,710 +0.46(+3.74%)
Oct 19, 2018 11.97 12.29 11.94 12.19 6,488,869 +0.02(+0.13%)
Oct 18, 2018 12.53 12.61 12.16 12.17 5,886,827 -0.46(-3.61%)
Oct 17, 2018 12.80 12.87 12.46 12.63 6,333,177 -0.61(-4.57%)
Oct 16, 2018 13.29 13.30 13.12 13.24 4,761,853 +0.49(+3.82%)
Oct 15, 2018 12.70 12.82 12.69 12.75 2,991,790 +0.05(+0.43%)
Oct 12, 2018 12.95 12.95 12.52 12.69 3,711,451 -0.02(-0.12%)
Oct 11, 2018 12.84 13.03 12.65 12.71 6,526,357 +0.05(+0.43%)
Oct 10, 2018 13.28 13.28 12.65 12.65 11,290,286 -0.71(-5.29%)
Oct 09, 2018 13.48 13.64 13.22 13.36 7,863,168 -0.13(-0.93%)
Oct 08, 2018 13.26 13.53 13.24 13.49 4,327,396 -0.17(-1.27%)
Oct 05, 2018 13.78 13.79 13.58 13.66 4,927,566 -0.17(-1.19%)
Oct 04, 2018 13.97 13.97 13.70 13.82 3,305,435 -0.09(-0.62%)
Oct 03, 2018 14.12 14.15 13.87 13.91 3,277,008 -0.14(-1.01%)
Oct 02, 2018 13.91 14.34 13.91 14.05 4,981,991 -0.09(-0.61%)
Oct 01, 2018 14.26 14.30 14.03 14.14 4,459,042 +0.38(+2.74%)
Sep 28, 2018 13.80 13.92 13.75 13.76 4,124,330 -0.31(-2.23%)
Sep 27, 2018 14.22 14.26 14.07 14.08 2,164,583 -0.26(-1.81%)
Sep 26, 2018 14.22 14.47 14.19 14.34 5,022,705 +0.20(+1.39%)
Sep 25, 2018 14.28 14.37 14.12 14.14 4,528,113 -0.25(-1.75%)
Sep 24, 2018 14.37 14.41 14.24 14.39 3,633,634 +0.02(+0.11%)
Sep 21, 2018 14.36 14.43 14.26 14.38 5,385,104 -0.04(-0.27%)
Sep 20, 2018 14.38 14.54 14.34 14.41 6,572,079 +0.27(+1.89%)
Sep 19, 2018 14.00 14.20 14.00 14.15 5,870,128 +0.31(+2.21%)
Sep 18, 2018 13.73 13.90 13.67 13.84 4,416,561 +0.13(+0.92%)
Sep 17, 2018 13.79 13.84 13.71 13.71 2,827,838 -0.04(-0.29%)
Sep 14, 2018 13.66 13.78 13.64 13.75 5,136,868 +0.03(+0.23%)
Sep 13, 2018 13.77 13.84 13.69 13.72 2,506,768 +0.00(+0.00%)
Sep 12, 2018 13.75 13.84 13.64 13.72 6,076,053 +0.35(+2.65%)
Sep 11, 2018 13.16 13.52 13.10 13.37 7,317,625 +0.09(+0.71%)
Sep 10, 2018 13.17 13.32 13.17 13.27 3,729,017 +0.26(+1.99%)
Sep 07, 2018 13.06 13.17 12.98 13.02 3,130,877 -0.17(-1.31%)
Sep 06, 2018 13.20 13.32 13.09 13.19 3,608,088 -0.14(-1.06%)
Sep 05, 2018 13.46 13.47 13.29 13.33 4,561,217 -0.24(-1.80%)
Sep 04, 2018 13.20 13.68 13.16 13.57 12,396,604 +0.13(+0.94%)
Aug 31, 2018 13.45 13.45 13.45 0 -0.12(-0.87%)
Aug 30, 2018 13.81 13.81 13.52 13.57 6,003,401 -0.19(-1.37%)
Aug 29, 2018 13.60 13.79 13.57 13.75 3,524,914 -0.09(-0.62%)
Aug 28, 2018 14.05 14.13 13.75 13.84 7,259,640 -0.02(-0.11%)
Aug 27, 2018 13.36 13.91 13.35 13.86 16,404,516 +0.64(+4.82%)
Aug 24, 2018 13.16 13.29 13.11 13.22 14,242,203 +0.40(+3.13%)
Aug 23, 2018 12.80 12.89 12.75 12.82 6,801,607 -0.11(-0.85%)
Aug 22, 2018 13.02 13.11 12.84 12.93 8,686,610 -0.09(-0.66%)
Aug 21, 2018 12.98 13.10 12.94 13.02 6,634,503 +0.19(+1.47%)
Aug 20, 2018 12.62 12.83 12.58 12.83 5,269,704 +0.43(+3.49%)
Aug 17, 2018 12.07 12.45 12.05 12.39 4,046,716 +0.13(+1.03%)
Aug 16, 2018 12.18 12.34 12.17 12.27 4,186,065 +0.00(+0.00%)
Aug 15, 2018 12.39 12.39 12.13 12.27 4,379,537 -0.28(-2.25%)
Aug 14, 2018 12.54 12.61 12.50 12.55 3,788,784 -0.09(-0.75%)
Aug 13, 2018 12.65 12.72 12.51 12.65 5,533,298 -0.04(-0.31%)
Aug 10, 2018 12.67 12.79 12.61 12.69 7,753,588 -0.41(-3.12%)
Aug 09, 2018 13.27 13.27 13.05 13.09 2,954,441 -0.19(-1.42%)
Aug 08, 2018 13.39 13.47 13.25 13.28 12,305,917 +0.11(+0.84%)
Aug 07, 2018 13.30 13.34 13.15 13.17 2,575,289 +0.01(+0.06%)
Aug 06, 2018 13.22 13.29 13.13 13.16 3,854,003 -0.13(-0.95%)
Aug 03, 2018 13.31 13.33 13.20 13.29 7,217,291 -0.26(-1.91%)
Aug 02, 2018 12.90 13.56 12.82 13.55 13,312,683 +0.50(+3.86%)
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.