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 31, 2014 9.306 9.094 9.094 9.094 6,576,824 -0.16(-1.70%)
Dec 30, 2014 9.243 9.275 9.149 9.251 3,471,503 +0.02(+0.17%)
Dec 29, 2014 9.212 9.361 9.188 9.236 3,969,086 -0.09(-1.01%)
Dec 26, 2014 9.353 9.467 9.322 9.330 2,969,429 +0.00(+0.00%)
Dec 24, 2014 9.314 9.330 9.330 9.330 2,943,845 +0.05(+0.59%)
Dec 23, 2014 9.133 9.330 9.102 9.275 6,529,028 +0.11(+1.20%)
Dec 22, 2014 9.071 9.188 8.992 9.165 6,902,008 +0.02(+0.17%)
Dec 19, 2014 9.047 9.149 8.969 9.149 8,665,434 +0.09(+0.95%)
Dec 18, 2014 9.141 9.165 8.902 9.063 21,498,338 +0.07(+0.79%)
Dec 17, 2014 8.992 9.023 8.819 8.992 16,250,402 -0.03(-0.35%)
Dec 16, 2014 8.937 9.110 8.906 9.023 18,469,102 +0.06(+0.70%)
Dec 15, 2014 9.157 9.188 8.804 8.961 17,219,450 +0.04(+0.44%)
Dec 12, 2014 8.835 9.078 8.796 8.921 46,440,396 +0.14(+1.61%)
Dec 11, 2014 8.859 9.023 8.701 8.780 158,746,176 -0.23(-2.53%)
Dec 10, 2014 9.864 9.872 8.953 9.008 58,850,196 -0.94(-9.47%)
Dec 09, 2014 10.37 10.37 9.883 9.950 12,251,349 -0.47(-4.52%)
Dec 08, 2014 10.69 10.73 10.41 10.42 4,900,467 -0.27(-2.50%)
Dec 05, 2014 10.63 10.81 10.59 10.69 5,087,597 +0.31(+2.95%)
Dec 04, 2014 10.53 10.54 10.29 10.38 3,649,405 -0.27(-2.51%)
Dec 03, 2014 10.57 10.66 10.52 10.65 2,431,522 +0.37(+3.59%)
Dec 02, 2014 10.26 10.30 10.15 10.28 3,440,942 +0.30(+2.99%)
Dec 01, 2014 9.942 10.09 9.927 9.982 1,641,301 +0.20(+2.01%)
Nov 28, 2014 9.879 9.879 9.770 9.785 705,617 -0.10(-1.03%)
Nov 26, 2014 9.801 9.887 9.887 9.887 2,112,987 -0.05(-0.47%)
Nov 25, 2014 9.919 9.950 9.817 9.934 807,183 +0.05(+0.56%)
Nov 24, 2014 9.895 9.919 9.777 9.879 1,457,037 +0.25(+2.61%)
Nov 21, 2014 9.628 9.691 9.558 9.628 1,892,195 +0.03(+0.33%)
Nov 20, 2014 9.558 9.667 9.526 9.597 1,589,392 -0.01(-0.08%)
Nov 19, 2014 9.722 9.738 9.471 9.605 3,914,867 -0.46(-4.53%)
Nov 18, 2014 9.989 10.09 9.928 10.06 2,340,612 +0.22(+2.23%)
Nov 17, 2014 9.785 9.864 9.738 9.840 1,937,655 +0.10(+1.05%)
Nov 14, 2014 9.573 9.817 9.550 9.738 3,821,952 +0.05(+0.57%)
Nov 13, 2014 9.330 9.722 9.306 9.683 5,799,927 +0.52(+5.66%)
Nov 12, 2014 9.157 9.290 9.118 9.165 2,643,579 +0.20(+2.19%)
Nov 11, 2014 8.874 9.039 8.796 8.969 3,309,441 +0.29(+3.35%)
Nov 10, 2014 8.584 8.749 8.547 8.678 1,150,368 +0.09(+1.01%)
Nov 07, 2014 8.568 8.615 8.450 8.592 924,193 -0.03(-0.36%)
Nov 06, 2014 8.733 8.764 8.599 8.623 937,811 -0.13(-1.44%)
Nov 05, 2014 8.709 8.843 8.654 8.749 1,337,692 +0.07(+0.81%)
Nov 04, 2014 8.670 8.725 8.631 8.678 1,776,796 -0.14(-1.60%)
Nov 03, 2014 8.859 8.877 8.701 8.819 3,004,103 -0.18(-2.01%)
Oct 31, 2014 8.686 9.503 8.639 9.000 8,724,591 +0.49(+5.72%)
Oct 30, 2014 8.489 8.584 8.397 8.513 3,838,891 -0.01(-0.09%)
Oct 29, 2014 8.906 9.078 8.419 8.521 19,068,064 +0.89(+11.63%)
Oct 28, 2014 7.453 7.696 7.453 7.633 2,592,475 +0.38(+5.19%)
Oct 27, 2014 7.335 7.461 7.178 7.256 4,511,173 -0.20(-2.74%)
Oct 24, 2014 7.547 7.563 7.437 7.461 2,245,115 -0.10(-1.35%)
Oct 23, 2014 7.500 7.669 7.461 7.563 2,117,107 +0.17(+2.34%)
Oct 22, 2014 7.476 7.500 7.382 7.390 1,101,440 -0.03(-0.42%)
Oct 21, 2014 7.351 7.445 7.319 7.421 1,829,504 +0.11(+1.50%)
Oct 20, 2014 7.123 7.311 7.099 7.311 1,428,265 +0.16(+2.31%)
Oct 17, 2014 7.186 7.233 7.107 7.147 4,055,301 +0.28(+4.12%)
Oct 16, 2014 6.777 6.989 6.722 6.864 975,909 -0.02(-0.23%)
Oct 15, 2014 7.013 7.060 6.707 6.880 3,738,002 -0.15(-2.12%)
Oct 14, 2014 7.068 7.131 6.974 7.029 3,144,391 +0.02(+0.34%)
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.