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 (%)
Jun 30, 2016 4.771 4.845 4.692 4.810 7,273,921 +0.09(+2.00%)
Jun 29, 2016 4.747 4.762 4.637 4.716 7,059,514 -0.05(-0.99%)
Jun 28, 2016 4.763 4.841 4.704 4.763 6,975,386 +0.08(+1.68%)
Jun 27, 2016 4.747 4.747 4.598 4.684 8,158,780 -0.28(-5.55%)
Jun 24, 2016 5.014 5.148 4.928 4.959 17,625,150 -0.69(-12.24%)
Jun 23, 2016 5.588 5.659 5.533 5.651 4,953,561 +0.21(+3.90%)
Jun 22, 2016 5.572 5.596 5.423 5.439 5,838,218 -0.11(-1.98%)
Jun 21, 2016 5.588 5.612 5.517 5.549 3,219,221 +0.02(+0.28%)
Jun 20, 2016 5.549 5.596 5.525 5.533 7,146,201 +0.22(+4.14%)
Jun 17, 2016 5.289 5.321 5.195 5.313 6,191,472 +0.16(+3.05%)
Jun 16, 2016 4.991 5.164 4.951 5.156 6,997,294 +0.00(+0.00%)
Jun 15, 2016 5.101 5.230 5.085 5.156 7,528,479 -0.02(-0.46%)
Jun 14, 2016 5.179 5.227 5.101 5.179 10,598,286 -0.04(-0.75%)
Jun 13, 2016 5.179 5.313 5.172 5.219 7,352,756 -0.18(-3.35%)
Jun 10, 2016 5.462 5.494 5.352 5.399 8,598,556 -0.22(-3.92%)
Jun 09, 2016 5.572 5.667 5.557 5.620 5,622,634 -0.09(-1.65%)
Jun 08, 2016 5.800 5.832 5.690 5.714 4,139,261 -0.01(-0.14%)
Jun 07, 2016 5.580 5.761 5.580 5.722 6,260,369 +0.21(+3.85%)
Jun 06, 2016 5.470 5.533 5.454 5.509 4,383,078 +0.01(+0.14%)
Jun 03, 2016 5.517 5.517 5.415 5.502 5,378,725 -0.10(-1.82%)
Jun 02, 2016 5.564 5.620 5.541 5.604 3,919,352 +0.07(+1.28%)
Jun 01, 2016 5.557 5.564 5.435 5.533 9,631,482 -0.10(-1.81%)
May 31, 2016 5.667 5.682 5.588 5.635 10,047,265 +0.20(+3.61%)
May 27, 2016 5.447 5.439 5.439 5.439 5,770,372 -0.13(-2.40%)
May 26, 2016 5.627 5.651 5.517 5.572 5,423,763 -0.04(-0.70%)
May 25, 2016 5.580 5.620 5.541 5.612 8,670,665 +0.17(+3.03%)
May 24, 2016 5.407 5.478 5.384 5.447 10,188,763 +0.20(+3.74%)
May 23, 2016 5.297 5.355 5.215 5.250 17,355,118 -0.28(-5.11%)
May 20, 2016 5.462 5.564 5.462 5.533 8,770,645 +0.17(+3.23%)
May 19, 2016 5.612 5.643 5.344 5.360 14,670,788 -0.18(-3.26%)
May 18, 2016 5.557 5.631 5.490 5.541 11,169,541 +0.02(+0.43%)
May 17, 2016 5.714 5.745 5.502 5.517 16,084,834 -0.39(-6.65%)
May 16, 2016 5.981 6.020 5.895 5.910 8,643,787 -0.10(-1.70%)
May 13, 2016 6.036 6.099 5.981 6.012 5,107,751 +0.02(+0.39%)
May 12, 2016 6.067 6.107 5.946 5.989 5,359,415 +0.02(+0.26%)
May 11, 2016 6.005 6.067 5.957 5.973 4,333,546 -0.17(-2.81%)
May 10, 2016 6.044 6.146 6.044 6.146 4,172,930 +0.18(+3.03%)
May 09, 2016 5.989 6.012 5.883 5.965 6,636,675 -0.10(-1.68%)
May 06, 2016 5.973 6.107 5.965 6.067 4,502,904 +0.06(+0.91%)
May 05, 2016 6.044 6.060 5.965 6.012 13,812,610 -0.14(-2.30%)
May 04, 2016 6.233 6.287 6.138 6.154 8,996,695 -0.10(-1.63%)
May 03, 2016 6.398 6.406 6.233 6.256 13,678,015 -0.20(-3.05%)
May 02, 2016 6.484 6.504 6.390 6.453 7,247,647 +0.09(+1.48%)
Apr 29, 2016 6.390 6.429 6.295 6.358 10,254,338 -0.13(-2.06%)
Apr 28, 2016 6.358 6.633 6.343 6.492 9,948,290 +0.07(+1.10%)
Apr 27, 2016 6.327 6.445 6.311 6.421 7,774,015 +0.10(+1.62%)
Apr 26, 2016 6.335 6.335 6.178 6.319 9,742,173 -0.11(-1.71%)
Apr 25, 2016 6.350 6.437 6.335 6.429 8,221,872 +0.13(+2.12%)
Apr 22, 2016 6.295 6.366 6.233 6.295 12,629,711 -0.14(-2.20%)
Apr 21, 2016 6.563 6.586 6.417 6.437 8,504,419 +0.02(+0.24%)
Apr 20, 2016 6.413 6.492 6.398 6.421 18,236,140 +0.10(+1.62%)
Apr 19, 2016 6.225 6.351 6.225 6.319 11,000,415 +0.22(+3.61%)
Apr 18, 2016 5.973 6.170 5.965 6.099 5,379,996 +0.19(+3.19%)
Apr 15, 2016 5.981 6.005 5.875 5.910 7,456,981 -0.05(-0.79%)
Apr 14, 2016 6.012 6.028 5.926 5.957 8,245,689 -0.04(-0.66%)
Apr 13, 2016 5.918 6.012 5.910 5.997 5,425,902 +0.24(+4.24%)
Apr 12, 2016 5.761 5.777 5.635 5.753 5,462,865 -0.04(-0.68%)
Apr 11, 2016 5.824 5.902 5.785 5.792 3,900,976 +0.13(+2.22%)
Apr 08, 2016 5.682 5.729 5.643 5.667 6,701,519 +0.23(+4.19%)
Apr 07, 2016 5.541 5.568 5.423 5.439 8,051,949 -0.27(-4.68%)
Apr 06, 2016 5.627 5.737 5.564 5.706 10,538,921 -0.08(-1.36%)
Apr 05, 2016 5.690 5.808 5.659 5.785 9,370,910 -0.26(-4.29%)
Apr 04, 2016 6.075 6.123 6.028 6.044 4,271,323 -0.03(-0.52%)
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.