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 (%)
Aug 31, 2020 10.07 10.08 9.869 9.891 1,768,729 -0.16(-1.61%)
Aug 28, 2020 9.999 10.05 9.963 10.05 1,973,358 +0.03(+0.27%)
Aug 27, 2020 10.17 10.18 9.940 10.03 2,766,732 -0.10(-0.97%)
Aug 26, 2020 10.14 10.20 10.09 10.12 6,423,110 +0.06(+0.62%)
Aug 25, 2020 10.24 10.25 9.990 10.06 2,628,978 -0.08(-0.80%)
Aug 24, 2020 10.06 10.21 10.04 10.14 1,848,228 +0.29(+2.91%)
Aug 21, 2020 9.819 9.882 9.792 9.855 1,576,479 -0.21(-2.05%)
Aug 20, 2020 10.01 10.10 9.999 10.06 1,694,875 -0.09(-0.88%)
Aug 19, 2020 10.29 10.30 10.12 10.15 1,809,056 -0.05(-0.53%)
Aug 18, 2020 10.35 10.37 10.21 10.21 1,483,879 -0.09(-0.87%)
Aug 17, 2020 10.32 10.34 10.25 10.29 1,713,489 +0.04(+0.44%)
Aug 14, 2020 10.20 10.30 10.18 10.25 1,463,514 -0.09(-0.87%)
Aug 13, 2020 10.38 10.45 10.29 10.34 1,538,502 -0.11(-1.03%)
Aug 12, 2020 10.64 10.64 10.42 10.45 2,170,739 +0.12(+1.13%)
Aug 11, 2020 10.42 10.55 10.32 10.33 2,995,978 +0.26(+2.58%)
Aug 10, 2020 9.864 10.08 9.864 10.07 2,797,896 +0.22(+2.18%)
Aug 07, 2020 9.775 9.855 9.731 9.855 1,896,079 -0.09(-0.90%)
Aug 06, 2020 9.954 9.972 9.855 9.945 2,255,905 -0.05(-0.54%)
Aug 05, 2020 9.999 10.07 9.954 9.999 3,169,250 +0.09(+0.91%)
Aug 04, 2020 9.819 9.945 9.766 9.909 3,344,672 +0.43(+4.54%)
Aug 03, 2020 9.425 9.539 9.371 9.479 3,891,621 +0.38(+4.14%)
Jul 31, 2020 9.532 9.532 9.026 9.102 3,564,111 -0.31(-3.33%)
Jul 30, 2020 9.290 9.434 9.210 9.416 3,071,630 -0.39(-3.93%)
Jul 29, 2020 9.685 9.810 9.636 9.801 2,874,084 +0.06(+0.64%)
Jul 28, 2020 9.757 9.810 9.707 9.739 3,490,641 +0.13(+1.31%)
Jul 27, 2020 9.488 9.645 9.470 9.613 2,246,806 +0.19(+2.00%)
Jul 24, 2020 9.434 9.479 9.380 9.425 2,072,495 -0.04(-0.38%)
Jul 23, 2020 9.622 9.631 9.434 9.461 2,264,023 -0.07(-0.75%)
Jul 22, 2020 9.416 9.546 9.398 9.532 2,886,123 +0.13(+1.33%)
Jul 21, 2020 9.532 9.582 9.398 9.407 2,249,164 -0.04(-0.38%)
Jul 20, 2020 9.407 9.488 9.375 9.443 1,494,227 +0.04(+0.38%)
Jul 17, 2020 9.461 9.497 9.353 9.407 2,077,290 -0.01(-0.10%)
Jul 16, 2020 9.299 9.416 9.290 9.416 3,771,225 +0.06(+0.67%)
Jul 15, 2020 9.353 9.380 9.201 9.353 4,458,737 +0.13(+1.46%)
Jul 14, 2020 9.021 9.236 9.012 9.219 2,618,596 +0.19(+2.09%)
Jul 13, 2020 9.210 9.290 8.985 9.030 3,418,264 -0.04(-0.40%)
Jul 10, 2020 8.851 9.102 8.842 9.066 2,753,290 +0.30(+3.37%)
Jul 09, 2020 8.967 8.976 8.716 8.770 3,336,030 -0.18(-2.00%)
Jul 08, 2020 8.905 9.012 8.873 8.950 3,322,912 -0.10(-1.09%)
Jul 07, 2020 9.174 9.192 9.012 9.048 2,895,064 -0.13(-1.46%)
Jul 06, 2020 9.192 9.245 9.044 9.183 4,551,223 +0.26(+2.91%)
Jul 02, 2020 9.147 9.196 8.914 8.923 3,967,124 +0.04(+0.51%)
Jul 01, 2020 8.905 9.003 8.802 8.878 6,135,868 -0.30(-3.32%)
Jun 30, 2020 8.905 9.183 8.860 9.183 5,999,135 +0.29(+3.23%)
Jun 29, 2020 8.851 8.954 8.763 8.896 2,940,548 +0.22(+2.59%)
Jun 26, 2020 8.842 8.878 8.609 8.672 3,126,083 -0.29(-3.20%)
Jun 25, 2020 8.824 8.967 8.725 8.958 5,021,147 +0.23(+2.67%)
Jun 24, 2020 8.976 9.012 8.654 8.725 5,238,285 -0.41(-4.51%)
Jun 23, 2020 9.147 9.247 9.066 9.138 6,388,000 +0.48(+5.60%)
Jun 22, 2020 8.689 8.725 8.582 8.654 4,253,082 +0.34(+4.10%)
Jun 19, 2020 8.510 8.519 8.304 8.313 3,046,127 -0.07(-0.86%)
Jun 18, 2020 8.322 8.497 8.313 8.385 2,997,397 +0.02(+0.21%)
Jun 17, 2020 8.546 8.568 8.358 8.367 2,756,467 -0.12(-1.37%)
Jun 16, 2020 8.672 8.680 8.340 8.483 3,614,626 +0.04(+0.53%)
Jun 15, 2020 8.133 8.501 8.107 8.438 4,973,032 +0.06(+0.75%)
Jun 12, 2020 8.385 8.474 8.165 8.376 5,714,890 +0.48(+6.02%)
Jun 11, 2020 8.205 8.358 7.847 7.900 7,491,080 -0.88(-10.01%)
Jun 10, 2020 9.021 9.111 8.680 8.779 7,373,298 -0.35(-3.83%)
Jun 09, 2020 9.156 9.241 9.093 9.129 2,911,607 -0.53(-5.48%)
Jun 08, 2020 9.685 9.752 9.416 9.658 5,535,315 +0.33(+3.56%)
Jun 05, 2020 9.452 9.479 9.308 9.326 5,087,175 +0.47(+5.26%)
Jun 04, 2020 8.761 8.967 8.716 8.860 3,218,611 +0.04(+0.51%)
Jun 03, 2020 8.689 8.887 8.680 8.815 3,910,512 +0.44(+5.25%)
Jun 02, 2020 8.358 8.461 8.286 8.376 3,146,091 +0.11(+1.30%)
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.