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 29, 2018 15.03 15.07 14.85 14.85 6,386,726 +0.19(+1.29%)
Jun 28, 2018 14.41 14.67 14.38 14.66 4,735,587 -0.24(-1.63%)
Jun 27, 2018 15.21 15.30 14.89 14.90 3,896,487 -0.18(-1.20%)
Jun 26, 2018 15.09 15.18 14.90 15.08 4,440,928 +0.10(+0.68%)
Jun 25, 2018 14.95 14.99 14.67 14.98 6,367,521 -0.09(-0.57%)
Jun 22, 2018 15.42 15.44 14.92 15.07 6,632,685 +0.01(+0.05%)
Jun 21, 2018 15.55 15.59 15.02 15.06 14,848,219 -0.94(-5.89%)
Jun 20, 2018 16.17 16.19 15.99 16.00 5,607,540 -0.22(-1.36%)
Jun 19, 2018 16.14 16.23 15.99 16.22 4,490,597 -0.15(-0.91%)
Jun 18, 2018 16.24 16.45 16.21 16.37 4,945,482 -0.02(-0.10%)
Jun 15, 2018 16.69 16.32 16.39 5,585,900 -0.30(-1.79%)
Jun 14, 2018 16.75 16.87 16.58 16.69 3,485,246 +0.20(+1.19%)
Jun 13, 2018 16.63 16.65 16.39 16.49 6,598,505 -0.10(-0.62%)
Jun 12, 2018 16.76 16.80 16.57 16.59 4,404,259 -0.14(-0.85%)
Jun 11, 2018 16.69 16.91 16.69 16.73 3,746,942 +0.11(+0.66%)
Jun 08, 2018 16.64 16.68 16.48 16.62 4,464,463 -0.19(-1.12%)
Jun 07, 2018 17.07 17.14 16.71 16.81 8,164,412 +0.17(+1.04%)
Jun 06, 2018 16.65 16.64 5,250,203 +0.15(+0.91%)
Jun 05, 2018 16.56 16.64 16.41 16.49 4,267,733 +0.13(+0.77%)
Jun 04, 2018 16.49 16.54 16.28 16.36 10,093,122 -0.57(-3.39%)
Jun 01, 2018 17.92 17.92 16.77 16.94 16,790,382 -1.32(-7.23%)
May 31, 2018 17.78 18.30 17.66 18.26 13,188,994 +0.80(+4.59%)
May 30, 2018 16.98 17.59 16.90 17.46 9,891,658 +1.01(+6.17%)
May 29, 2018 16.49 16.93 16.38 16.44 8,847,560 -0.71(-4.12%)
May 25, 2018 17.15 17.15 17.15 0 -0.35(-1.98%)
May 24, 2018 17.29 17.50 17.06 17.50 5,163,034 -0.16(-0.93%)
May 23, 2018 17.61 17.67 17.46 17.66 4,489,265 -0.12(-0.66%)
May 22, 2018 17.90 18.01 17.76 17.78 4,762,865 +0.22(+1.25%)
May 21, 2018 17.73 17.78 17.51 17.56 3,025,354 +0.38(+2.20%)
May 18, 2018 17.26 17.31 16.86 17.18 5,294,077 -0.25(-1.44%)
May 17, 2018 17.44 17.57 17.38 17.43 3,877,143 -0.08(-0.45%)
May 16, 2018 17.38 17.57 17.32 17.51 5,843,280 -0.08(-0.45%)
May 15, 2018 17.59 17.64 17.46 17.59 2,427,022 -0.13(-0.75%)
May 14, 2018 17.77 17.90 17.72 17.72 3,982,298 -0.12(-0.66%)
May 11, 2018 17.72 17.88 17.66 17.84 3,043,407 +0.15(+0.84%)
May 10, 2018 17.46 17.69 17.43 17.69 3,630,976 +0.14(+0.81%)
May 09, 2018 17.83 17.83 17.46 17.55 4,512,837 -0.28(-1.59%)
May 08, 2018 17.65 17.87 17.64 17.83 3,430,443 -0.12(-0.66%)
May 07, 2018 18.02 18.05 17.91 17.95 2,568,773 -0.06(-0.35%)
May 04, 2018 17.88 18.12 17.82 18.01 5,127,361 +0.34(+1.91%)
May 03, 2018 17.60 17.75 17.40 17.68 5,400,544 -0.11(-0.62%)
May 02, 2018 17.97 18.04 17.75 17.79 10,878,140 +0.57(+3.29%)
May 01, 2018 17.39 17.44 16.92 17.22 6,172,354 +0.06(+0.37%)
Apr 30, 2018 17.61 17.75 17.11 17.16 8,688,211 -0.53(-3.02%)
Apr 27, 2018 18.21 18.26 17.65 17.69 12,243,806 -0.78(-4.21%)
Apr 26, 2018 19.00 19.04 18.42 18.47 9,060,729 +0.02(+0.09%)
Apr 25, 2018 18.27 18.53 18.13 18.45 7,489,983 -0.20(-1.05%)
Apr 24, 2018 18.94 19.01 18.60 18.65 5,541,268 -0.17(-0.92%)
Apr 23, 2018 18.75 18.90 18.63 18.82 3,926,333 +0.27(+1.44%)
Apr 20, 2018 18.67 18.72 18.43 18.56 5,462,137 -0.17(-0.92%)
Apr 19, 2018 18.97 19.04 18.65 18.73 5,016,130 -0.36(-1.89%)
Apr 18, 2018 19.06 19.18 18.89 19.09 3,416,675 +0.09(+0.45%)
Apr 17, 2018 19.10 19.11 18.89 19.00 4,345,915 +0.53(+2.89%)
Apr 16, 2018 18.49 18.53 18.34 18.47 4,053,322 +0.07(+0.38%)
Apr 13, 2018 18.48 18.54 18.25 18.40 3,878,229 +0.05(+0.26%)
Apr 12, 2018 18.15 18.44 18.15 18.35 5,080,425 +0.39(+2.14%)
Apr 11, 2018 18.05 18.27 17.94 17.97 3,932,883 -0.17(-0.91%)
Apr 10, 2018 18.22 18.29 18.08 18.13 7,312,276 +0.36(+2.03%)
Apr 09, 2018 17.83 18.04 17.72 17.77 4,276,335 +0.24(+1.34%)
Apr 06, 2018 17.70 17.87 17.31 17.53 4,899,127 -0.21(-1.20%)
Apr 05, 2018 17.77 17.92 17.61 17.75 6,375,001 +0.28(+1.62%)
Apr 04, 2018 16.55 17.53 16.54 17.46 10,254,806 +0.34(+1.97%)
Apr 03, 2018 16.25 17.19 16.22 17.13 12,108,436 +1.45(+9.22%)
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.