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 27, 2015 12.12 12.23 12.04 12.10 4,295,641 -0.05(-0.39%)
Feb 26, 2015 12.00 12.20 11.97 12.15 7,010,850 +0.22(+1.84%)
Feb 25, 2015 11.89 11.98 11.84 11.93 6,187,391 -0.25(-2.06%)
Feb 24, 2015 12.18 12.23 12.05 12.18 5,214,595 -0.04(-0.32%)
Feb 23, 2015 12.21 12.29 12.09 12.22 6,573,525 +0.05(+0.39%)
Feb 20, 2015 11.85 12.20 11.77 12.17 6,818,535 +0.31(+2.65%)
Feb 19, 2015 11.70 11.94 11.68 11.86 10,847,573 +0.31(+2.72%)
Feb 18, 2015 11.43 11.58 11.40 11.54 5,930,995 +0.20(+1.80%)
Feb 17, 2015 11.35 11.40 11.24 11.34 3,289,298 -0.07(-0.62%)
Feb 13, 2015 11.39 11.41 11.41 11.41 8,303,988 +0.05(+0.41%)
Feb 12, 2015 11.28 11.43 11.20 11.36 11,447,927 +0.55(+5.08%)
Feb 11, 2015 10.84 10.97 10.69 10.81 6,310,029 -0.04(-0.36%)
Feb 10, 2015 10.81 10.90 10.70 10.85 9,322,775 +0.40(+3.83%)
Feb 09, 2015 10.39 10.55 10.38 10.45 4,231,704 -0.23(-2.13%)
Feb 06, 2015 10.92 10.92 10.66 10.68 9,263,382 -0.37(-3.34%)
Feb 05, 2015 11.14 11.14 10.96 11.05 6,395,686 +0.09(+0.79%)
Feb 04, 2015 10.92 11.20 10.85 10.96 9,815,970 +0.01(+0.07%)
Feb 03, 2015 10.85 10.96 10.78 10.96 12,590,153 +0.35(+3.33%)
Feb 02, 2015 10.42 10.63 10.37 10.60 6,562,099 +0.23(+2.19%)
Jan 30, 2015 10.38 10.48 10.34 10.37 3,171,674 -0.09(-0.90%)
Jan 29, 2015 10.38 10.52 10.30 10.47 8,508,574 +0.33(+3.25%)
Jan 28, 2015 10.24 10.56 10.09 10.14 11,977,119 -0.23(-2.20%)
Jan 27, 2015 10.38 10.43 10.26 10.37 9,838,378 -0.27(-2.58%)
Jan 26, 2015 10.56 10.65 10.42 10.64 11,929,049 +0.51(+5.04%)
Jan 23, 2015 10.14 10.20 10.08 10.13 7,586,198 +0.15(+1.49%)
Jan 22, 2015 9.864 10.04 9.785 9.982 4,345,224 +0.27(+2.83%)
Jan 21, 2015 9.589 9.754 9.573 9.707 7,524,238 -0.06(-0.64%)
Jan 20, 2015 9.762 9.777 9.510 9.770 12,459,046 +0.27(+2.81%)
Jan 16, 2015 9.424 9.589 9.408 9.503 9,411,675 +0.23(+2.46%)
Jan 15, 2015 9.542 9.550 9.267 9.275 5,660,366 -0.20(-2.07%)
Jan 14, 2015 9.463 9.550 9.322 9.471 6,391,020 -0.04(-0.41%)
Jan 13, 2015 9.652 9.707 9.369 9.510 10,069,044 +0.05(+0.50%)
Jan 12, 2015 9.440 9.558 9.298 9.463 8,363,790 +0.16(+1.69%)
Jan 09, 2015 9.345 9.397 9.149 9.306 7,313,018 +0.13(+1.37%)
Jan 08, 2015 9.141 9.259 9.118 9.181 12,891,733 +0.09(+0.95%)
Jan 07, 2015 9.133 9.149 8.937 9.094 7,969,757 -0.01(-0.09%)
Jan 06, 2015 9.023 9.181 8.874 9.102 10,149,934 +0.27(+3.02%)
Jan 05, 2015 9.039 9.063 8.741 8.835 7,042,806 -0.35(-3.76%)
Jan 02, 2015 9.102 9.196 9.047 9.181 4,436,763 +0.09(+0.95%)
Dec 31, 2014 9.306 9.094 9.094 9.094 6,576,824 -0.16(-1.70%)
Dec 30, 2014 9.243 9.275 9.149 9.251 3,471,503 +0.02(+0.17%)
Dec 29, 2014 9.212 9.361 9.188 9.236 3,969,086 -0.09(-1.01%)
Dec 26, 2014 9.353 9.467 9.322 9.330 2,969,429 +0.00(+0.00%)
Dec 24, 2014 9.314 9.330 9.330 9.330 2,943,845 +0.05(+0.59%)
Dec 23, 2014 9.133 9.330 9.102 9.275 6,529,028 +0.11(+1.20%)
Dec 22, 2014 9.071 9.188 8.992 9.165 6,902,008 +0.02(+0.17%)
Dec 19, 2014 9.047 9.149 8.969 9.149 8,665,434 +0.09(+0.95%)
Dec 18, 2014 9.141 9.165 8.902 9.063 21,498,338 +0.07(+0.79%)
Dec 17, 2014 8.992 9.023 8.819 8.992 16,250,402 -0.03(-0.35%)
Dec 16, 2014 8.937 9.110 8.906 9.023 18,469,102 +0.06(+0.70%)
Dec 15, 2014 9.157 9.188 8.804 8.961 17,219,450 +0.04(+0.44%)
Dec 12, 2014 8.835 9.078 8.796 8.921 46,440,396 +0.14(+1.61%)
Dec 11, 2014 8.859 9.023 8.701 8.780 158,746,176 -0.23(-2.53%)
Dec 10, 2014 9.864 9.872 8.953 9.008 58,850,196 -0.94(-9.47%)
Dec 09, 2014 10.37 10.37 9.883 9.950 12,251,349 -0.47(-4.52%)
Dec 08, 2014 10.69 10.73 10.41 10.42 4,900,467 -0.27(-2.50%)
Dec 05, 2014 10.63 10.81 10.59 10.69 5,087,597 +0.31(+2.95%)
Dec 04, 2014 10.53 10.54 10.29 10.38 3,649,405 -0.27(-2.51%)
Dec 03, 2014 10.57 10.66 10.52 10.65 2,431,522 +0.37(+3.59%)
Dec 02, 2014 10.26 10.30 10.15 10.28 3,440,942 +0.30(+2.99%)
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.