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 (%)
Aug 31, 2016 5.470 5.517 5.384 5.407 6,407,049 -0.06(-1.15%)
Aug 30, 2016 5.415 5.486 5.407 5.470 4,281,959 +0.09(+1.75%)
Aug 29, 2016 5.321 5.384 5.307 5.376 4,515,652 -0.03(-0.58%)
Aug 26, 2016 5.439 5.486 5.352 5.407 3,852,749 -0.03(-0.58%)
Aug 25, 2016 5.439 5.454 5.392 5.439 4,608,119 +0.04(+0.73%)
Aug 24, 2016 5.399 5.458 5.392 5.399 4,044,659 +0.02(+0.44%)
Aug 23, 2016 5.297 5.392 5.289 5.376 4,875,215 +0.10(+1.94%)
Aug 22, 2016 5.172 5.285 5.156 5.274 3,956,108 +0.01(+0.15%)
Aug 19, 2016 5.187 5.270 5.172 5.266 7,014,870 -0.09(-1.62%)
Aug 18, 2016 5.297 5.384 5.282 5.352 3,283,912 +0.01(+0.15%)
Aug 17, 2016 5.313 5.364 5.262 5.344 3,998,623 -0.01(-0.15%)
Aug 16, 2016 5.415 5.462 5.352 5.352 5,557,337 -0.12(-2.16%)
Aug 15, 2016 5.423 5.482 5.415 5.470 3,332,877 +0.06(+1.02%)
Aug 12, 2016 5.415 5.458 5.372 5.415 7,085,260 -0.02(-0.29%)
Aug 11, 2016 5.399 5.478 5.384 5.431 3,904,447 +0.01(+0.14%)
Aug 10, 2016 5.423 5.462 5.407 5.423 3,833,544 +0.02(+0.44%)
Aug 09, 2016 5.337 5.423 5.337 5.399 5,436,485 +0.08(+1.48%)
Aug 08, 2016 5.337 5.344 5.274 5.321 5,625,149 +0.02(+0.30%)
Aug 05, 2016 5.234 5.313 5.211 5.305 3,198,938 +0.19(+3.69%)
Aug 04, 2016 5.109 5.148 5.078 5.117 6,473,063 -0.09(-1.66%)
Aug 03, 2016 5.093 5.234 5.061 5.203 12,941,737 +0.42(+8.88%)
Aug 02, 2016 4.912 4.912 4.724 4.779 9,146,165 -0.20(-3.95%)
Aug 01, 2016 5.038 5.038 4.951 4.975 3,809,393 -0.06(-1.25%)
Jul 29, 2016 5.054 5.077 5.010 5.038 6,432,486 +0.02(+0.47%)
Jul 28, 2016 5.187 5.195 4.975 5.014 12,317,269 -0.25(-4.78%)
Jul 27, 2016 5.557 5.572 5.187 5.266 27,451,678 -0.24(-4.29%)
Jul 26, 2016 5.439 5.517 5.439 5.502 8,331,391 +0.09(+1.74%)
Jul 25, 2016 5.321 5.431 5.321 5.407 6,081,909 +0.02(+0.29%)
Jul 22, 2016 5.399 5.423 5.356 5.392 3,209,422 -0.04(-0.72%)
Jul 21, 2016 5.454 5.533 5.396 5.431 7,351,985 +0.03(+0.58%)
Jul 20, 2016 5.352 5.415 5.321 5.399 12,928,465 +0.24(+4.73%)
Jul 19, 2016 5.124 5.195 5.117 5.156 9,955,054 -0.13(-2.53%)
Jul 18, 2016 5.305 5.431 5.148 5.289 23,721,302 -0.02(-0.30%)
Jul 15, 2016 5.305 5.313 5.258 5.305 4,487,925 -0.01(-0.15%)
Jul 14, 2016 5.282 5.321 5.254 5.313 8,408,331 +0.16(+3.05%)
Jul 13, 2016 5.187 5.187 5.093 5.156 4,232,813 -0.06(-1.20%)
Jul 12, 2016 5.274 5.297 5.195 5.219 7,612,237 +0.20(+3.91%)
Jul 11, 2016 4.896 5.030 4.896 5.022 8,732,814 +0.21(+4.41%)
Jul 08, 2016 4.731 4.834 4.496 4.810 12,473,466 +0.31(+6.99%)
Jul 07, 2016 4.558 4.598 4.448 4.496 6,022,237 +0.02(+0.35%)
Jul 06, 2016 4.362 4.496 4.283 4.480 8,800,741 +0.02(+0.35%)
Jul 05, 2016 4.621 4.629 4.433 4.464 9,959,104 -0.44(-8.97%)
Jul 01, 2016 4.936 4.904 4.904 4.904 6,057,160 +0.09(+1.96%)
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%)
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.