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 (%)
Dec 29, 2017 14.02 14.02 14.02 0 -0.39(-2.73%)
Dec 28, 2017 14.28 14.43 14.23 14.41 2,732,428 -0.02(-0.16%)
Dec 27, 2017 14.45 14.50 14.36 14.44 2,040,463 -0.10(-0.70%)
Dec 26, 2017 14.49 14.59 14.47 14.54 2,160,953 +0.05(+0.33%)
Dec 22, 2017 14.44 14.51 14.36 14.49 2,632,429 +0.03(+0.22%)
Dec 21, 2017 14.42 14.52 14.41 14.46 2,594,247 +0.04(+0.27%)
Dec 20, 2017 14.46 14.49 14.37 14.42 5,526,601 +0.11(+0.77%)
Dec 19, 2017 14.34 14.39 14.30 14.31 3,638,697 +0.01(+0.06%)
Dec 18, 2017 14.15 14.33 14.15 14.30 3,915,568 +0.46(+3.35%)
Dec 15, 2017 13.89 13.92 13.82 13.84 2,673,807 +0.06(+0.46%)
Dec 14, 2017 13.98 14.06 13.76 13.78 1,760,685 -0.17(-1.24%)
Dec 13, 2017 14.07 14.12 13.92 13.95 2,654,938 -0.02(-0.17%)
Dec 12, 2017 13.93 14.02 13.89 13.97 1,924,869 -0.09(-0.62%)
Dec 11, 2017 14.03 14.11 13.98 14.06 3,161,823 +0.22(+1.59%)
Dec 08, 2017 13.69 13.86 13.66 13.84 3,301,777 +0.40(+2.98%)
Dec 07, 2017 13.27 13.49 13.25 13.44 2,713,243 +0.12(+0.89%)
Dec 06, 2017 13.32 13.38 13.23 13.32 3,040,946 -0.19(-1.40%)
Dec 05, 2017 13.58 13.68 13.48 13.51 4,201,436 +0.01(+0.06%)
Dec 04, 2017 13.64 13.67 13.49 13.50 3,478,715 +0.07(+0.53%)
Dec 01, 2017 13.44 13.47 13.19 13.43 5,565,129 -0.01(-0.06%)
Nov 30, 2017 13.53 13.61 13.39 13.44 4,601,641 +0.04(+0.29%)
Nov 29, 2017 13.63 13.63 13.34 13.40 6,207,772 -0.20(-1.50%)
Nov 28, 2017 13.60 13.62 13.46 13.60 3,181,641 -0.06(-0.40%)
Nov 27, 2017 13.75 13.75 13.61 13.66 2,262,195 -0.17(-1.25%)
Nov 24, 2017 13.86 13.90 13.78 13.83 745,968 +0.00(+0.00%)
Nov 22, 2017 13.97 14.02 13.80 13.83 1,675,322 -0.24(-1.73%)
Nov 21, 2017 13.99 14.12 13.98 14.08 1,823,437 +0.30(+2.17%)
Nov 20, 2017 13.71 13.86 13.71 13.78 3,661,060 +0.13(+0.98%)
Nov 17, 2017 13.75 13.76 13.64 13.64 1,554,862 -0.16(-1.14%)
Nov 16, 2017 13.80 13.85 13.72 13.80 2,311,015 +0.24(+1.74%)
Nov 15, 2017 13.57 13.63 13.45 13.57 2,848,926 -0.19(-1.37%)
Nov 14, 2017 13.76 13.79 13.64 13.75 4,081,986 +0.15(+1.10%)
Nov 13, 2017 13.42 13.60 13.40 13.60 3,165,430 +0.03(+0.23%)
Nov 10, 2017 13.43 13.62 13.43 13.57 3,524,751 +0.13(+0.94%)
Nov 09, 2017 13.48 13.52 13.32 13.45 4,282,128 -0.30(-2.17%)
Nov 08, 2017 13.75 13.81 13.60 13.75 3,441,587 -0.30(-2.13%)
Nov 07, 2017 14.19 14.26 13.99 14.04 2,291,450 -0.20(-1.43%)
Nov 06, 2017 14.23 14.28 14.17 14.25 1,700,744 -0.02(-0.11%)
Nov 03, 2017 14.38 14.41 14.23 14.26 5,076,191 +0.23(+1.62%)
Nov 02, 2017 13.90 14.08 13.89 14.04 5,100,760 +0.22(+1.59%)
Nov 01, 2017 13.86 13.88 13.76 13.82 2,955,444 +0.18(+1.33%)
Oct 31, 2017 13.53 13.70 13.53 13.64 3,925,332 +0.08(+0.58%)
Oct 30, 2017 13.53 13.59 13.50 13.56 3,076,746 +0.08(+0.58%)
Oct 27, 2017 13.53 13.53 13.42 13.48 2,765,246 -0.09(-0.69%)
Oct 26, 2017 13.58 13.71 13.55 13.57 3,752,228 +0.14(+1.05%)
Oct 25, 2017 13.52 13.61 13.30 13.43 5,958,198 -0.28(-2.06%)
Oct 24, 2017 13.43 13.98 13.42 13.71 11,263,215 +0.71(+5.44%)
Oct 23, 2017 13.02 13.11 12.98 13.01 3,630,210 -0.13(-1.02%)
Oct 20, 2017 13.13 13.22 13.09 13.14 4,777,577 +0.15(+1.15%)
Oct 19, 2017 13.27 13.27 12.96 12.99 8,621,677 -0.77(-5.60%)
Oct 18, 2017 13.74 13.83 13.68 13.76 2,771,712 +0.13(+0.98%)
Oct 17, 2017 13.75 13.77 13.59 13.63 2,957,362 -0.26(-1.87%)
Oct 16, 2017 13.97 13.99 13.84 13.89 2,594,092 -0.06(-0.45%)
Oct 13, 2017 13.97 14.05 13.93 13.95 2,239,099 +0.12(+0.85%)
Oct 12, 2017 13.97 13.98 13.80 13.83 3,740,923 -0.28(-2.00%)
Oct 11, 2017 14.05 14.12 14.04 14.12 2,212,525 +0.13(+0.90%)
Oct 10, 2017 14.03 14.04 13.87 13.99 3,369,124 +0.05(+0.34%)
Oct 09, 2017 13.97 14.02 13.89 13.94 4,439,437 +0.11(+0.80%)
Oct 06, 2017 13.79 13.83 13.73 13.83 4,238,003 -0.09(-0.62%)
Oct 05, 2017 13.95 14.01 13.87 13.92 4,138,248 -0.14(-1.01%)
Oct 04, 2017 14.05 14.10 13.99 14.06 3,587,159 -0.05(-0.39%)
Oct 03, 2017 14.12 14.14 14.02 14.12 3,485,611 +0.01(+0.06%)
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.