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 29, 2016 5.399 5.533 5.360 5.533 8,237,999 -0.05(-0.85%)
Jan 28, 2016 5.690 5.726 5.517 5.580 8,842,551 -0.28(-4.70%)
Jan 27, 2016 5.777 5.985 5.777 5.855 7,529,969 -0.13(-2.10%)
Jan 26, 2016 5.895 6.036 5.820 5.981 10,318,600 +0.40(+7.18%)
Jan 25, 2016 5.659 5.667 5.564 5.580 11,948,461 -0.15(-2.61%)
Jan 22, 2016 5.777 5.840 5.682 5.730 8,288,585 +0.15(+2.68%)
Jan 21, 2016 5.541 5.643 5.431 5.580 9,392,528 +0.17(+3.05%)
Jan 20, 2016 5.454 5.490 5.187 5.415 12,220,175 -0.18(-3.23%)
Jan 19, 2016 5.643 5.706 5.517 5.596 10,221,730 -0.17(-3.00%)
Jan 15, 2016 5.643 5.769 5.769 5.769 11,408,674 -0.15(-2.52%)
Jan 14, 2016 5.965 5.989 5.761 5.918 23,974,576 -0.26(-4.20%)
Jan 13, 2016 6.421 6.468 6.107 6.178 14,050,439 -0.26(-4.03%)
Jan 12, 2016 6.500 6.531 6.319 6.437 10,152,677 +0.06(+0.99%)
Jan 11, 2016 6.350 6.413 6.248 6.374 14,172,467 +0.09(+1.50%)
Jan 08, 2016 6.523 6.539 6.240 6.280 16,578,823 -0.21(-3.27%)
Jan 07, 2016 6.484 6.563 6.390 6.492 13,699,786 -0.22(-3.28%)
Jan 06, 2016 6.736 6.767 6.626 6.712 16,779,400 -0.42(-5.84%)
Jan 05, 2016 7.129 7.168 6.948 7.129 9,328,095 +0.06(+0.78%)
Jan 04, 2016 7.003 7.168 6.885 7.074 15,869,819 -3.91(-35.62%)
Dec 31, 2015 11.01 11.08 10.98 10.99 4,381,578 -0.13(-1.13%)
Dec 30, 2015 11.06 11.17 11.02 11.11 3,606,873 -0.17(-1.53%)
Dec 29, 2015 11.30 11.36 11.18 11.29 1,879,164 +0.05(+0.49%)
Dec 28, 2015 11.32 11.35 11.18 11.23 2,267,350 +0.06(+0.56%)
Dec 24, 2015 11.15 11.17 11.17 11.17 3,188,709 +0.00(+0.00%)
Dec 23, 2015 11.08 11.23 11.03 11.17 6,147,141 +0.41(+3.79%)
Dec 22, 2015 10.86 10.88 10.73 10.76 4,582,843 -0.20(-1.86%)
Dec 21, 2015 11.03 11.05 10.85 10.96 4,235,008 +0.19(+1.75%)
Dec 18, 2015 10.80 10.90 10.74 10.77 3,834,305 -0.07(-0.65%)
Dec 17, 2015 10.98 10.99 10.83 10.85 6,283,079 +0.08(+0.73%)
Dec 16, 2015 10.70 10.79 10.59 10.77 3,828,023 +0.16(+1.56%)
Dec 15, 2015 10.58 10.73 10.54 10.60 5,562,746 +0.32(+3.13%)
Dec 14, 2015 10.49 10.52 10.19 10.28 8,812,427 -0.40(-3.75%)
Dec 11, 2015 10.74 10.81 10.65 10.68 2,921,645 -0.16(-1.45%)
Dec 10, 2015 10.83 10.90 10.77 10.84 2,985,246 -0.01(-0.07%)
Dec 09, 2015 10.93 10.99 10.79 10.85 4,978,555 -0.01(-0.07%)
Dec 08, 2015 10.86 10.96 10.77 10.85 4,341,370 -0.16(-1.50%)
Dec 07, 2015 11.09 11.13 10.99 11.02 5,211,352 -0.01(-0.07%)
Dec 04, 2015 10.88 11.03 10.87 11.03 4,401,202 +0.15(+1.37%)
Dec 03, 2015 11.11 11.14 10.85 10.88 5,991,480 -0.03(-0.29%)
Dec 02, 2015 11.00 11.06 10.86 10.91 4,315,712 -0.27(-2.46%)
Dec 01, 2015 11.26 11.26 11.06 11.18 14,659,375 -0.01(-0.07%)
Nov 30, 2015 11.31 11.32 11.14 11.19 3,495,939 -0.08(-0.70%)
Nov 27, 2015 11.20 11.29 11.15 11.27 2,653,568 +0.27(+2.43%)
Nov 25, 2015 10.95 11.00 11.00 11.00 6,448,598 +0.08(+0.72%)
Nov 24, 2015 10.92 10.98 10.87 10.92 2,602,849 -0.09(-0.85%)
Nov 23, 2015 11.04 11.15 10.97 11.02 3,919,149 -0.01(-0.07%)
Nov 20, 2015 10.99 11.08 10.90 11.03 7,077,945 +0.16(+1.45%)
Nov 19, 2015 10.82 10.88 10.75 10.87 4,517,938 +0.32(+3.05%)
Nov 18, 2015 10.59 10.68 10.48 10.55 6,385,441 -0.02(-0.15%)
Nov 17, 2015 10.63 10.73 10.53 10.56 4,080,964 -0.05(-0.52%)
Nov 16, 2015 10.51 10.63 10.33 10.62 6,048,590 +0.00(+0.00%)
Nov 13, 2015 10.82 10.83 10.59 10.62 6,244,085 -0.03(-0.29%)
Nov 12, 2015 10.74 10.80 10.63 10.65 7,153,477 -0.31(-2.80%)
Nov 11, 2015 11.07 11.09 10.89 10.96 6,768,266 -0.08(-0.71%)
Nov 10, 2015 11.08 11.12 10.99 11.03 6,067,366 -0.13(-1.13%)
Nov 09, 2015 11.27 11.29 11.05 11.16 3,203,277 -0.16(-1.46%)
Nov 06, 2015 11.23 11.33 11.18 11.32 2,493,850 +0.09(+0.84%)
Nov 05, 2015 11.30 11.32 11.16 11.23 4,741,975 +0.03(+0.28%)
Nov 04, 2015 11.28 11.34 11.12 11.20 7,704,624 -0.31(-2.66%)
Nov 03, 2015 11.48 11.60 11.47 11.51 6,504,283 -0.19(-1.61%)
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.