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 (%)
Jan 31, 2018 19.13 19.22 18.88 19.00 4,099,652 -0.05(-0.25%)
Jan 30, 2018 19.07 19.15 18.93 19.04 6,155,002 -0.18(-0.94%)
Jan 29, 2018 19.33 19.37 19.19 19.22 6,604,189 -0.28(-1.41%)
Jan 26, 2018 19.26 19.51 19.24 19.50 6,344,853 +0.38(+1.97%)
Jan 25, 2018 19.57 19.61 19.00 19.12 15,054,466 +0.14(+0.75%)
Jan 24, 2018 19.11 19.19 18.79 18.98 8,368,298 +0.05(+0.25%)
Jan 23, 2018 19.09 19.09 18.80 18.93 7,482,433 -0.08(-0.41%)
Jan 22, 2018 18.90 19.07 18.78 19.01 6,858,910 +0.20(+1.09%)
Jan 19, 2018 18.74 18.82 18.61 18.81 7,502,185 +0.42(+2.27%)
Jan 18, 2018 18.37 18.54 18.28 18.39 5,666,898 +0.22(+1.21%)
Jan 17, 2018 17.90 18.23 17.79 18.17 6,907,926 +0.32(+1.81%)
Jan 16, 2018 18.26 18.38 17.69 17.85 9,710,976 -0.53(-2.91%)
Jan 12, 2018 18.38 18.38 18.38 0 -0.02(-0.13%)
Jan 11, 2018 17.52 18.42 17.51 18.41 22,519,892 +1.23(+7.19%)
Jan 10, 2018 17.33 17.56 16.94 17.17 21,451,244 -0.09(-0.55%)
Jan 09, 2018 17.86 17.89 17.23 17.27 8,370,606 +0.31(+1.81%)
Jan 08, 2018 16.83 17.11 16.76 16.96 7,067,881 -0.15(-0.87%)
Jan 05, 2018 16.52 17.20 16.51 17.11 18,632,774 +0.88(+5.42%)
Jan 04, 2018 15.92 16.31 15.90 16.23 17,214,848 +1.15(+7.61%)
Jan 03, 2018 14.49 15.17 14.47 15.08 13,564,296 +0.60(+4.12%)
Jan 02, 2018 14.06 14.48 14.03 14.48 4,744,701 +0.46(+3.31%)
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%)
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.