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, 2015 11.01 11.08 10.98 10.99 4,381,578 -0.13(-1.13%)
Dec 30, 2015 11.06 11.17 11.02 11.11 3,606,873 -0.17(-1.53%)
Dec 29, 2015 11.30 11.36 11.18 11.29 1,879,164 +0.05(+0.49%)
Dec 28, 2015 11.32 11.35 11.18 11.23 2,267,350 +0.06(+0.56%)
Dec 24, 2015 11.15 11.17 11.17 11.17 3,188,709 +0.00(+0.00%)
Dec 23, 2015 11.08 11.23 11.03 11.17 6,147,141 +0.41(+3.79%)
Dec 22, 2015 10.86 10.88 10.73 10.76 4,582,843 -0.20(-1.86%)
Dec 21, 2015 11.03 11.05 10.85 10.96 4,235,008 +0.19(+1.75%)
Dec 18, 2015 10.80 10.90 10.74 10.77 3,834,305 -0.07(-0.65%)
Dec 17, 2015 10.98 10.99 10.83 10.85 6,283,079 +0.08(+0.73%)
Dec 16, 2015 10.70 10.79 10.59 10.77 3,828,023 +0.16(+1.56%)
Dec 15, 2015 10.58 10.73 10.54 10.60 5,562,746 +0.32(+3.13%)
Dec 14, 2015 10.49 10.52 10.19 10.28 8,812,427 -0.40(-3.75%)
Dec 11, 2015 10.74 10.81 10.65 10.68 2,921,645 -0.16(-1.45%)
Dec 10, 2015 10.83 10.90 10.77 10.84 2,985,246 -0.01(-0.07%)
Dec 09, 2015 10.93 10.99 10.79 10.85 4,978,555 -0.01(-0.07%)
Dec 08, 2015 10.86 10.96 10.77 10.85 4,341,370 -0.16(-1.50%)
Dec 07, 2015 11.09 11.13 10.99 11.02 5,211,352 -0.01(-0.07%)
Dec 04, 2015 10.88 11.03 10.87 11.03 4,401,202 +0.15(+1.37%)
Dec 03, 2015 11.11 11.14 10.85 10.88 5,991,480 -0.03(-0.29%)
Dec 02, 2015 11.00 11.06 10.86 10.91 4,315,712 -0.27(-2.46%)
Dec 01, 2015 11.26 11.26 11.06 11.18 14,659,375 -0.01(-0.07%)
Nov 30, 2015 11.31 11.32 11.14 11.19 3,495,939 -0.08(-0.70%)
Nov 27, 2015 11.20 11.29 11.15 11.27 2,653,568 +0.27(+2.43%)
Nov 25, 2015 10.95 11.00 11.00 11.00 6,448,598 +0.08(+0.72%)
Nov 24, 2015 10.92 10.98 10.87 10.92 2,602,849 -0.09(-0.85%)
Nov 23, 2015 11.04 11.15 10.97 11.02 3,919,149 -0.01(-0.07%)
Nov 20, 2015 10.99 11.08 10.90 11.03 7,077,945 +0.16(+1.45%)
Nov 19, 2015 10.82 10.88 10.75 10.87 4,517,938 +0.32(+3.05%)
Nov 18, 2015 10.59 10.68 10.48 10.55 6,385,441 -0.02(-0.15%)
Nov 17, 2015 10.63 10.73 10.53 10.56 4,080,964 -0.05(-0.52%)
Nov 16, 2015 10.51 10.63 10.33 10.62 6,048,590 +0.00(+0.00%)
Nov 13, 2015 10.82 10.83 10.59 10.62 6,244,085 -0.03(-0.29%)
Nov 12, 2015 10.74 10.80 10.63 10.65 7,153,477 -0.31(-2.80%)
Nov 11, 2015 11.07 11.09 10.89 10.96 6,768,266 -0.08(-0.71%)
Nov 10, 2015 11.08 11.12 10.99 11.03 6,067,366 -0.13(-1.13%)
Nov 09, 2015 11.27 11.29 11.05 11.16 3,203,277 -0.16(-1.46%)
Nov 06, 2015 11.23 11.33 11.18 11.32 2,493,850 +0.09(+0.84%)
Nov 05, 2015 11.30 11.32 11.16 11.23 4,741,975 +0.03(+0.28%)
Nov 04, 2015 11.28 11.34 11.12 11.20 7,704,624 -0.31(-2.66%)
Nov 03, 2015 11.48 11.60 11.47 11.51 6,504,283 -0.19(-1.61%)
Nov 02, 2015 11.62 11.73 11.54 11.69 4,646,868 +0.20(+1.71%)
Oct 30, 2015 11.58 11.67 11.48 11.50 10,367,000 +0.06(+0.55%)
Oct 29, 2015 11.32 11.47 11.29 11.43 11,402,475 -0.13(-1.09%)
Oct 28, 2015 12.09 12.09 11.27 11.56 21,854,574 -0.54(-4.48%)
Oct 27, 2015 12.15 12.16 11.85 12.10 11,134,105 +0.05(+0.39%)
Oct 26, 2015 12.04 12.06 11.92 12.05 5,778,012 -0.02(-0.13%)
Oct 23, 2015 12.20 12.22 12.00 12.07 8,797,133 +0.10(+0.85%)
Oct 22, 2015 11.90 12.05 11.85 11.97 15,063,042 +0.03(+0.26%)
Oct 21, 2015 12.80 12.82 11.86 11.94 31,139,124 -0.58(-4.64%)
Oct 20, 2015 12.70 12.75 12.42 12.52 13,057,577 -0.42(-3.22%)
Oct 19, 2015 12.98 13.00 12.81 12.93 9,192,895 +0.20(+1.54%)
Oct 16, 2015 12.83 12.87 12.66 12.74 8,892,741 -0.08(-0.61%)
Oct 15, 2015 12.58 12.84 12.52 12.82 8,417,907 +0.40(+3.23%)
Oct 14, 2015 12.57 12.58 12.35 12.42 9,281,387 +0.07(+0.57%)
Oct 13, 2015 12.29 12.53 12.25 12.35 9,537,190 -0.15(-1.19%)
Oct 12, 2015 12.57 12.57 12.31 12.49 8,792,053 +0.19(+1.53%)
Oct 09, 2015 12.33 12.40 12.23 12.31 6,667,571 +0.13(+1.10%)
Oct 08, 2015 11.81 12.26 11.79 12.17 9,585,857 +0.53(+4.59%)
Oct 07, 2015 11.58 11.69 11.40 11.64 8,836,322 +0.45(+4.00%)
Oct 06, 2015 11.21 11.29 11.12 11.19 6,144,571 +0.02(+0.21%)
Oct 05, 2015 10.99 11.25 10.99 11.17 6,087,080 +0.15(+1.35%)
Oct 02, 2015 10.57 11.03 10.52 11.02 8,516,120 +0.40(+3.77%)
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.