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, 2019 12.18 12.21 11.68 11.83 7,497,876 +0.20(+1.70%)
Jul 30, 2019 11.68 11.74 11.44 11.63 8,952,350 -0.60(-4.91%)
Jul 29, 2019 12.19 12.32 12.15 12.23 4,744,191 -0.05(-0.44%)
Jul 26, 2019 12.31 12.33 12.23 12.29 4,774,377 -0.04(-0.29%)
Jul 25, 2019 12.45 12.46 12.26 12.32 3,599,874 -0.34(-2.69%)
Jul 24, 2019 12.64 12.68 12.58 12.66 2,966,271 +0.24(+1.95%)
Jul 23, 2019 12.44 12.44 12.29 12.42 4,403,031 +0.46(+3.82%)
Jul 22, 2019 12.10 12.11 11.96 11.96 3,684,214 -0.03(-0.22%)
Jul 19, 2019 12.14 12.19 11.99 11.99 3,759,819 -0.26(-2.12%)
Jul 18, 2019 12.29 12.32 12.21 12.25 3,408,716 +0.04(+0.37%)
Jul 17, 2019 12.31 12.33 12.18 12.20 2,548,269 -0.02(-0.15%)
Jul 16, 2019 12.15 12.30 12.07 12.22 5,924,995 -0.49(-3.88%)
Jul 15, 2019 12.82 12.85 12.66 12.72 2,900,743 +0.04(+0.35%)
Jul 12, 2019 12.70 12.75 12.64 12.67 2,564,496 +0.16(+1.29%)
Jul 11, 2019 12.51 12.55 12.43 12.51 2,609,116 -0.05(-0.43%)
Jul 10, 2019 12.64 12.65 12.48 12.56 2,599,402 +0.07(+0.57%)
Jul 09, 2019 12.50 12.53 12.46 12.49 2,499,122 -0.07(-0.57%)
Jul 08, 2019 12.71 12.72 12.53 12.56 2,050,175 -0.10(-0.78%)
Jul 05, 2019 12.70 12.77 12.61 12.66 1,392,145 -0.14(-1.12%)
Jul 03, 2019 12.81 12.89 12.74 12.81 1,980,161 +0.26(+2.07%)
Jul 02, 2019 12.48 12.55 12.42 12.55 4,479,362 +0.07(+0.58%)
Jul 01, 2019 12.60 12.64 12.43 12.47 3,138,250 +0.08(+0.65%)
Jun 28, 2019 12.48 12.54 12.39 12.39 3,048,469 -0.08(-0.65%)
Jun 27, 2019 12.44 12.51 12.40 12.47 2,333,582 +0.09(+0.72%)
Jun 26, 2019 12.31 12.43 12.31 12.38 3,353,039 +0.04(+0.29%)
Jun 25, 2019 12.45 12.46 12.32 12.35 1,886,637 -0.20(-1.57%)
Jun 24, 2019 12.50 12.59 12.48 12.55 1,310,244 +0.08(+0.65%)
Jun 21, 2019 12.53 12.59 12.40 12.46 1,945,145 -0.09(-0.71%)
Jun 20, 2019 12.50 12.55 12.42 12.55 2,914,811 +0.32(+2.64%)
Jun 19, 2019 12.22 12.34 12.19 12.23 2,902,633 +0.13(+1.04%)
Jun 18, 2019 12.06 12.17 12.03 12.11 2,374,156 +0.10(+0.82%)
Jun 17, 2019 12.07 12.12 12.00 12.01 2,485,015 +0.11(+0.90%)
Jun 14, 2019 11.94 11.95 11.86 11.90 2,016,626 -0.09(-0.75%)
Jun 13, 2019 12.04 12.07 11.92 11.99 3,045,192 +0.05(+0.45%)
Jun 12, 2019 12.03 12.03 11.91 11.94 1,799,990 -0.20(-1.63%)
Jun 11, 2019 12.20 12.27 12.12 12.13 3,659,317 +0.09(+0.74%)
Jun 10, 2019 12.09 12.15 12.00 12.04 3,153,443 +0.21(+1.74%)
Jun 07, 2019 11.85 11.96 11.80 11.84 3,826,839 -0.09(-0.75%)
Jun 06, 2019 11.81 11.98 11.72 11.93 6,061,490 +0.10(+0.83%)
Jun 05, 2019 11.83 12.00 11.68 11.83 4,886,234 -0.13(-1.05%)
Jun 04, 2019 11.86 12.00 11.81 11.95 4,574,364 +0.46(+3.98%)
Jun 03, 2019 11.32 11.57 11.31 11.50 6,052,537 +0.18(+1.59%)
May 31, 2019 11.42 11.54 11.28 11.32 6,225,960 -0.70(-5.82%)
May 30, 2019 11.97 12.07 11.94 12.02 2,682,511 -0.13(-1.11%)
May 29, 2019 12.12 12.20 12.04 12.15 4,184,249 -0.21(-1.67%)
May 28, 2019 12.46 12.55 12.26 12.36 10,067,840 +0.83(+7.24%)
May 24, 2019 11.57 11.59 11.50 11.52 4,318,952 +0.11(+0.94%)
May 23, 2019 11.43 11.49 11.31 11.42 5,608,046 -0.27(-2.30%)
May 22, 2019 11.86 11.89 11.68 11.68 3,751,632 -0.21(-1.73%)
May 21, 2019 11.90 11.96 11.82 11.89 4,254,344 -0.10(-0.82%)
May 20, 2019 11.85 12.02 11.78 11.99 5,461,935 -0.14(-1.18%)
May 17, 2019 12.04 12.27 12.03 12.13 7,788,432 +0.02(+0.14%)
May 16, 2019 11.98 12.20 11.94 12.12 8,940,883 +0.05(+0.41%)
May 15, 2019 11.59 12.12 11.55 12.07 8,127,937 +0.22(+1.86%)
May 14, 2019 11.79 11.93 11.72 11.85 3,535,106 +0.11(+0.98%)
May 13, 2019 11.68 11.83 11.65 11.73 4,315,445 -0.31(-2.58%)
May 10, 2019 11.93 12.08 11.81 12.04 5,472,926 -0.03(-0.27%)
May 09, 2019 12.02 12.14 11.94 12.08 7,754,225 -0.34(-2.77%)
May 08, 2019 12.44 12.53 12.38 12.42 2,188,960 -0.04(-0.33%)
May 07, 2019 12.64 12.64 12.42 12.46 4,557,632 -0.37(-2.87%)
May 06, 2019 12.54 12.84 12.53 12.83 4,503,190 -0.15(-1.13%)
May 03, 2019 12.87 13.11 12.84 12.98 9,048,491 +0.67(+5.45%)
May 02, 2019 12.40 12.50 12.26 12.30 6,745,060 -0.05(-0.40%)
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.