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 (%)
Feb 28, 2017 11.05 11.07 10.90 10.97 3,774,517 -0.10(-0.90%)
Feb 27, 2017 10.95 11.10 10.91 11.07 3,950,684 +0.28(+2.59%)
Feb 24, 2017 10.75 10.83 10.68 10.79 5,254,999 -0.26(-2.35%)
Feb 23, 2017 11.31 11.33 10.99 11.05 9,958,936 -0.33(-2.90%)
Feb 22, 2017 11.31 11.44 11.31 11.38 4,608,114 -0.05(-0.44%)
Feb 21, 2017 11.44 11.52 11.36 11.43 4,645,172 +0.08(+0.70%)
Feb 17, 2017 11.35 11.35 11.35 0 -0.20(-1.73%)
Feb 16, 2017 11.55 11.61 11.46 11.55 4,379,667 +0.03(+0.26%)
Feb 15, 2017 11.37 11.63 11.36 11.52 7,144,593 +0.10(+0.88%)
Feb 14, 2017 11.30 11.49 11.28 11.42 20,766,224 +0.48(+4.39%)
Feb 13, 2017 10.96 11.02 10.92 10.94 16,471,140 +0.19(+1.77%)
Feb 10, 2017 10.74 10.87 10.74 10.75 11,228,055 -0.06(-0.56%)
Feb 09, 2017 10.60 10.91 10.60 10.81 6,801,751 +0.22(+2.08%)
Feb 08, 2017 10.38 10.65 10.32 10.59 13,903,149 +0.32(+3.12%)
Feb 07, 2017 10.47 10.50 10.19 10.27 16,656,041 -0.50(-4.64%)
Feb 06, 2017 10.80 10.89 10.60 10.77 9,205,979 -0.26(-2.36%)
Feb 03, 2017 11.01 11.05 10.91 11.03 7,156,856 +0.13(+1.19%)
Feb 02, 2017 10.93 10.99 10.86 10.90 23,785,222 -0.08(-0.73%)
Feb 01, 2017 11.04 11.08 10.80 10.98 9,160,485 -0.01(-0.09%)
Jan 31, 2017 11.02 11.04 10.76 10.99 7,132,937 +0.18(+1.67%)
Jan 30, 2017 10.89 10.91 10.70 10.81 6,982,211 -0.27(-2.44%)
Jan 27, 2017 11.19 11.20 11.04 11.08 5,877,468 +0.02(+0.18%)
Jan 26, 2017 11.08 11.13 10.82 11.06 13,005,966 +0.08(+0.73%)
Jan 25, 2017 11.11 11.15 10.81 10.98 13,804,608 +0.10(+0.92%)
Jan 24, 2017 10.71 10.99 10.69 10.88 16,125,153 +0.60(+5.84%)
Jan 23, 2017 10.23 10.29 10.17 10.28 11,800,094 +0.27(+2.70%)
Jan 20, 2017 10.09 10.12 9.970 10.01 7,914,912 +0.07(+0.70%)
Jan 19, 2017 9.880 10.00 9.855 9.940 12,239,976 +0.27(+2.79%)
Jan 18, 2017 9.490 9.880 9.470 9.670 10,538,016 +0.18(+1.90%)
Jan 17, 2017 9.620 9.645 9.460 9.490 10,952,066 -0.24(-2.47%)
Jan 13, 2017 9.730 9.730 9.730 0 -0.22(-2.21%)
Jan 12, 2017 11.30 11.32 9.050 9.950 95,821,720 -1.14(-10.28%)
Jan 11, 2017 10.80 11.11 10.74 11.09 12,454,875 +0.28(+2.59%)
Jan 10, 2017 10.54 10.86 10.52 10.81 13,538,656 +0.24(+2.27%)
Jan 09, 2017 10.57 10.67 10.42 10.57 9,364,340 +0.15(+1.44%)
Jan 06, 2017 10.25 10.55 10.21 10.42 17,801,162 +0.61(+6.22%)
Jan 05, 2017 9.820 9.910 9.755 9.810 6,905,138 +0.13(+1.34%)
Jan 04, 2017 9.480 9.690 9.470 9.680 7,686,518 +0.13(+1.36%)
Jan 03, 2017 9.630 9.640 9.460 9.550 8,808,837 +0.43(+4.71%)
Dec 30, 2016 9.120 9.120 9.120 0 +0.06(+0.66%)
Dec 29, 2016 9.070 9.110 9.000 9.060 3,889,796 +0.07(+0.78%)
Dec 28, 2016 9.060 9.090 8.985 8.990 3,881,939 -0.11(-1.21%)
Dec 27, 2016 9.100 9.145 9.083 9.100 3,169,668 +0.06(+0.66%)
Dec 23, 2016 9.040 9.040 9.040 0 +0.21(+2.38%)
Dec 22, 2016 9.030 9.050 8.780 8.830 6,467,924 -0.22(-2.43%)
Dec 21, 2016 9.070 9.115 9.040 9.050 3,843,455 -0.03(-0.33%)
Dec 20, 2016 8.950 9.090 8.920 9.080 6,541,482 +0.22(+2.48%)
Dec 19, 2016 8.940 8.960 8.820 8.860 6,952,313 +0.06(+0.68%)
Dec 16, 2016 8.770 8.880 8.730 8.800 11,620,360 +0.07(+0.80%)
Dec 15, 2016 8.610 8.785 8.575 8.730 8,761,372 +0.23(+2.71%)
Dec 14, 2016 8.640 8.675 8.480 8.500 7,032,834 -0.14(-1.62%)
Dec 13, 2016 8.520 8.710 8.520 8.640 7,746,047 +0.16(+1.89%)
Dec 12, 2016 8.720 8.730 8.440 8.480 17,129,550 +0.07(+0.83%)
Dec 09, 2016 8.460 8.500 8.340 8.410 13,536,950 -0.04(-0.47%)
Dec 08, 2016 8.480 8.505 8.400 8.450 12,475,344 -0.02(-0.24%)
Dec 07, 2016 8.400 8.560 8.350 8.470 16,085,218 +0.20(+2.42%)
Dec 06, 2016 8.230 8.285 8.170 8.270 13,630,621 +0.16(+1.97%)
Dec 05, 2016 8.010 8.185 7.980 8.110 17,211,704 +0.48(+6.29%)
Dec 02, 2016 7.740 7.820 7.580 7.630 14,914,599 -0.11(-1.42%)
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.