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 30, 2016 7.168 7.168 7.168 0 +0.05(+0.66%)
Dec 29, 2016 7.129 7.160 7.074 7.121 4,949,191 +0.06(+0.78%)
Dec 28, 2016 7.121 7.144 7.062 7.066 4,939,194 -0.09(-1.21%)
Dec 27, 2016 7.152 7.187 7.139 7.152 4,032,934 +0.05(+0.66%)
Dec 23, 2016 7.105 7.105 7.105 0 +0.17(+2.38%)
Dec 22, 2016 7.097 7.113 6.901 6.940 8,229,478 -0.17(-2.43%)
Dec 21, 2016 7.129 7.164 7.105 7.113 4,890,229 -0.02(-0.33%)
Dec 20, 2016 7.034 7.144 7.011 7.136 8,323,070 +0.17(+2.48%)
Dec 19, 2016 7.026 7.042 6.932 6.963 8,845,792 +0.05(+0.68%)
Dec 16, 2016 6.893 6.979 6.861 6.916 14,785,192 +0.06(+0.80%)
Dec 15, 2016 6.767 6.905 6.739 6.861 11,147,552 +0.18(+2.71%)
Dec 14, 2016 6.791 6.818 6.665 6.681 8,948,243 -0.11(-1.62%)
Dec 13, 2016 6.696 6.846 6.696 6.791 9,855,701 +0.13(+1.89%)
Dec 12, 2016 6.853 6.861 6.633 6.665 21,794,822 +0.06(+0.83%)
Dec 09, 2016 6.649 6.681 6.555 6.610 17,223,770 -0.03(-0.47%)
Dec 08, 2016 6.665 6.684 6.602 6.641 15,873,033 -0.02(-0.24%)
Dec 07, 2016 6.602 6.728 6.563 6.657 20,466,064 +0.16(+2.42%)
Dec 06, 2016 6.468 6.512 6.421 6.500 17,342,952 +0.13(+1.97%)
Dec 05, 2016 6.295 6.433 6.272 6.374 21,899,352 +0.38(+6.29%)
Dec 02, 2016 6.083 6.146 5.957 5.997 18,976,624 -0.09(-1.42%)
Dec 01, 2016 6.067 6.130 5.969 6.083 21,779,770 +0.06(+1.04%)
Nov 30, 2016 6.020 6.075 5.989 6.020 16,110,370 +0.09(+1.46%)
Nov 29, 2016 6.028 6.052 5.879 5.934 24,514,546 -0.08(-1.31%)
Nov 28, 2016 6.154 6.185 5.993 6.012 15,034,532 -0.04(-0.65%)
Nov 25, 2016 6.060 6.071 6.005 6.052 4,187,025 +0.06(+1.05%)
Nov 23, 2016 5.989 5.989 5.989 0 +0.02(+0.40%)
Nov 22, 2016 6.005 6.036 5.910 5.965 7,236,395 +0.04(+0.66%)
Nov 21, 2016 5.863 5.950 5.855 5.926 8,211,748 +0.09(+1.48%)
Nov 18, 2016 5.863 5.899 5.832 5.840 10,389,546 -0.03(-0.54%)
Nov 17, 2016 5.855 5.891 5.737 5.871 10,889,439 -0.07(-1.19%)
Nov 16, 2016 5.871 5.981 5.840 5.942 13,164,456 +0.03(+0.53%)
Nov 15, 2016 5.761 6.044 5.659 5.910 15,567,663 +0.36(+6.52%)
Nov 14, 2016 5.871 5.942 5.399 5.549 33,493,500 -0.46(-7.71%)
Nov 11, 2016 6.028 6.123 5.957 6.012 27,592,370 +0.05(+0.79%)
Nov 10, 2016 5.439 6.005 5.588 5.965 45,618,776 +0.53(+9.68%)
Nov 09, 2016 5.384 5.454 5.289 5.439 15,230,665 -0.13(-2.40%)
Nov 08, 2016 5.525 5.584 5.471 5.572 8,653,042 -0.09(-1.53%)
Nov 07, 2016 5.517 5.667 5.495 5.659 15,753,775 +0.35(+6.67%)
Nov 04, 2016 5.329 5.392 5.274 5.305 7,677,442 -0.03(-0.59%)
Nov 03, 2016 5.415 5.443 5.305 5.337 8,930,861 +0.01(+0.15%)
Nov 02, 2016 5.509 5.509 5.270 5.329 17,363,460 -0.36(-6.35%)
Nov 01, 2016 5.847 5.863 5.604 5.690 19,003,776 -0.06(-1.09%)
Oct 31, 2016 5.667 5.777 5.667 5.753 13,883,559 +0.10(+1.81%)
Oct 28, 2016 5.627 5.722 5.620 5.651 15,776,049 -0.01(-0.14%)
Oct 27, 2016 5.486 5.737 5.462 5.659 24,137,332 +0.20(+3.60%)
Oct 26, 2016 5.211 5.470 5.195 5.462 28,269,312 +0.32(+6.27%)
Oct 25, 2016 5.164 5.179 5.038 5.140 24,671,950 +0.02(+0.46%)
Oct 24, 2016 5.006 5.117 4.991 5.117 12,437,114 +0.17(+3.33%)
Oct 21, 2016 4.959 4.975 4.932 4.951 2,614,270 -0.05(-0.94%)
Oct 20, 2016 4.959 5.016 4.936 4.999 3,266,003 +0.02(+0.32%)
Oct 19, 2016 4.936 4.991 4.928 4.983 9,281,294 +0.06(+1.12%)
Oct 18, 2016 4.967 4.967 4.912 4.928 4,983,529 -0.01(-0.16%)
Oct 17, 2016 4.959 4.991 4.924 4.936 4,181,214 -0.02(-0.32%)
Oct 14, 2016 4.944 4.999 4.932 4.951 5,880,591 +0.11(+2.27%)
Oct 13, 2016 4.920 4.936 4.826 4.841 15,816,712 -0.16(-3.14%)
Oct 12, 2016 5.014 5.046 4.983 4.999 6,634,494 -0.11(-2.15%)
Oct 11, 2016 5.211 5.227 5.093 5.109 6,193,504 -0.06(-1.07%)
Oct 10, 2016 5.164 5.211 5.162 5.164 4,266,486 +0.08(+1.55%)
Oct 07, 2016 5.124 5.124 5.061 5.085 4,953,892 -0.04(-0.77%)
Oct 06, 2016 5.195 5.211 5.093 5.124 5,545,980 -0.05(-0.91%)
Oct 05, 2016 5.093 5.211 5.093 5.172 7,224,346 +0.13(+2.65%)
Oct 04, 2016 5.077 5.093 4.999 5.038 7,403,035 -0.04(-0.77%)
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.