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, 2017 11.02 11.04 10.76 10.99 7,132,937 +0.18(+1.67%)
Jan 30, 2017 10.89 10.91 10.70 10.81 6,982,211 -0.27(-2.44%)
Jan 27, 2017 11.19 11.20 11.04 11.08 5,877,468 +0.02(+0.18%)
Jan 26, 2017 11.08 11.13 10.82 11.06 13,005,966 +0.08(+0.73%)
Jan 25, 2017 11.11 11.15 10.81 10.98 13,804,608 +0.10(+0.92%)
Jan 24, 2017 10.71 10.99 10.69 10.88 16,125,153 +0.60(+5.84%)
Jan 23, 2017 10.23 10.29 10.17 10.28 11,800,094 +0.27(+2.70%)
Jan 20, 2017 10.09 10.12 9.970 10.01 7,914,912 +0.07(+0.70%)
Jan 19, 2017 9.880 10.00 9.855 9.940 12,239,976 +0.27(+2.79%)
Jan 18, 2017 9.490 9.880 9.470 9.670 10,538,016 +0.18(+1.90%)
Jan 17, 2017 9.620 9.645 9.460 9.490 10,952,066 -0.24(-2.47%)
Jan 13, 2017 9.730 9.730 9.730 0 -0.22(-2.21%)
Jan 12, 2017 11.30 11.32 9.050 9.950 95,821,720 -1.14(-10.28%)
Jan 11, 2017 10.80 11.11 10.74 11.09 12,454,875 +0.28(+2.59%)
Jan 10, 2017 10.54 10.86 10.52 10.81 13,538,656 +0.24(+2.27%)
Jan 09, 2017 10.57 10.67 10.42 10.57 9,364,340 +0.15(+1.44%)
Jan 06, 2017 10.25 10.55 10.21 10.42 17,801,162 +0.61(+6.22%)
Jan 05, 2017 9.820 9.910 9.755 9.810 6,905,138 +0.13(+1.34%)
Jan 04, 2017 9.480 9.690 9.470 9.680 7,686,518 +0.13(+1.36%)
Jan 03, 2017 9.630 9.640 9.460 9.550 8,808,837 +0.43(+4.71%)
Dec 30, 2016 9.120 9.120 9.120 0 +0.06(+0.66%)
Dec 29, 2016 9.070 9.110 9.000 9.060 3,889,796 +0.07(+0.78%)
Dec 28, 2016 9.060 9.090 8.985 8.990 3,881,939 -0.11(-1.21%)
Dec 27, 2016 9.100 9.145 9.083 9.100 3,169,668 +0.06(+0.66%)
Dec 23, 2016 9.040 9.040 9.040 0 +0.21(+2.38%)
Dec 22, 2016 9.030 9.050 8.780 8.830 6,467,924 -0.22(-2.43%)
Dec 21, 2016 9.070 9.115 9.040 9.050 3,843,455 -0.03(-0.33%)
Dec 20, 2016 8.950 9.090 8.920 9.080 6,541,482 +0.22(+2.48%)
Dec 19, 2016 8.940 8.960 8.820 8.860 6,952,313 +0.06(+0.68%)
Dec 16, 2016 8.770 8.880 8.730 8.800 11,620,360 +0.07(+0.80%)
Dec 15, 2016 8.610 8.785 8.575 8.730 8,761,372 +0.23(+2.71%)
Dec 14, 2016 8.640 8.675 8.480 8.500 7,032,834 -0.14(-1.62%)
Dec 13, 2016 8.520 8.710 8.520 8.640 7,746,047 +0.16(+1.89%)
Dec 12, 2016 8.720 8.730 8.440 8.480 17,129,550 +0.07(+0.83%)
Dec 09, 2016 8.460 8.500 8.340 8.410 13,536,950 -0.04(-0.47%)
Dec 08, 2016 8.480 8.505 8.400 8.450 12,475,344 -0.02(-0.24%)
Dec 07, 2016 8.400 8.560 8.350 8.470 16,085,218 +0.20(+2.42%)
Dec 06, 2016 8.230 8.285 8.170 8.270 13,630,621 +0.16(+1.97%)
Dec 05, 2016 8.010 8.185 7.980 8.110 17,211,704 +0.48(+6.29%)
Dec 02, 2016 7.740 7.820 7.580 7.630 14,914,599 -0.11(-1.42%)
Dec 01, 2016 7.720 7.800 7.595 7.740 17,117,720 +0.08(+1.04%)
Nov 30, 2016 7.660 7.730 7.620 7.660 12,661,878 +0.11(+1.46%)
Nov 29, 2016 7.670 7.700 7.480 7.550 19,267,106 -0.10(-1.31%)
Nov 28, 2016 7.830 7.870 7.625 7.650 11,816,328 -0.05(-0.65%)
Nov 25, 2016 7.710 7.725 7.640 7.700 3,290,775 +0.08(+1.05%)
Nov 23, 2016 7.620 7.620 7.620 0 +0.03(+0.40%)
Nov 22, 2016 7.640 7.680 7.520 7.590 5,687,415 +0.05(+0.66%)
Nov 21, 2016 7.460 7.570 7.450 7.540 6,453,989 +0.11(+1.48%)
Nov 18, 2016 7.460 7.505 7.420 7.430 8,165,620 -0.04(-0.54%)
Nov 17, 2016 7.450 7.495 7.300 7.470 8,558,509 -0.09(-1.19%)
Nov 16, 2016 7.470 7.610 7.430 7.560 10,346,549 +0.04(+0.53%)
Nov 15, 2016 7.330 7.690 7.200 7.520 12,235,340 +0.46(+6.52%)
Nov 14, 2016 7.470 7.560 6.870 7.060 26,324,076 -0.59(-7.71%)
Nov 11, 2016 7.670 7.790 7.580 7.650 21,686,108 +0.06(+0.79%)
Nov 10, 2016 6.920 7.640 7.110 7.590 35,853,888 +0.67(+9.68%)
Nov 09, 2016 6.850 6.940 6.730 6.920 11,970,478 -0.17(-2.40%)
Nov 08, 2016 7.030 7.105 6.960 7.090 6,800,822 -0.11(-1.53%)
Nov 07, 2016 7.020 7.210 6.991 7.200 12,381,614 +0.45(+6.67%)
Nov 04, 2016 6.780 6.860 6.710 6.750 6,034,054 -0.04(-0.59%)
Nov 03, 2016 6.890 6.925 6.750 6.790 7,019,173 +0.01(+0.15%)
Nov 02, 2016 7.010 7.010 6.705 6.780 13,646,739 -0.46(-6.35%)
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.