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, 2020 11.14 11.25 10.88 11.16 12,820,922 +0.07(+0.65%)
Feb 27, 2020 11.25 11.54 11.08 11.08 11,469,712 -0.13(-1.12%)
Feb 26, 2020 11.53 11.57 11.21 11.21 11,476,190 +0.48(+4.51%)
Feb 25, 2020 11.06 11.07 10.71 10.73 8,561,587 -0.22(-2.05%)
Feb 24, 2020 10.99 11.08 10.92 10.95 10,351,862 -0.80(-6.79%)
Feb 21, 2020 11.83 11.84 11.69 11.75 2,212,334 -0.18(-1.50%)
Feb 20, 2020 11.90 11.98 11.86 11.93 1,845,797 +0.08(+0.68%)
Feb 19, 2020 11.86 11.90 11.84 11.85 1,877,343 +0.04(+0.30%)
Feb 18, 2020 11.83 11.87 11.77 11.81 2,315,969 -0.09(-0.75%)
Feb 14, 2020 12.02 12.03 11.87 11.90 1,501,652 -0.15(-1.27%)
Feb 13, 2020 12.07 12.12 12.02 12.05 1,668,017 -0.19(-1.54%)
Feb 12, 2020 12.20 12.33 12.17 12.24 2,955,796 +0.30(+2.48%)
Feb 11, 2020 11.82 11.97 11.81 11.94 4,085,408 +0.17(+1.45%)
Feb 10, 2020 11.76 11.80 11.68 11.77 2,698,238 -0.05(-0.45%)
Feb 07, 2020 11.91 12.02 11.81 11.83 3,900,662 -0.44(-3.58%)
Feb 06, 2020 12.49 12.49 12.13 12.27 3,964,294 +0.05(+0.44%)
Feb 05, 2020 12.12 12.23 12.03 12.21 4,649,518 +0.37(+3.10%)
Feb 04, 2020 12.01 12.01 11.83 11.85 4,853,565 +0.30(+2.56%)
Feb 03, 2020 11.68 11.81 11.54 11.55 3,947,453 -0.13(-1.07%)
Jan 31, 2020 11.73 11.73 11.60 11.68 3,927,202 -0.22(-1.81%)
Jan 30, 2020 11.82 11.91 11.71 11.89 5,972,743 +0.02(+0.15%)
Jan 29, 2020 11.93 12.00 11.87 11.87 4,542,288 -0.04(-0.30%)
Jan 28, 2020 11.84 11.92 11.78 11.91 3,751,957 +0.19(+1.61%)
Jan 27, 2020 11.68 11.77 11.64 11.72 2,961,280 -0.25(-2.10%)
Jan 24, 2020 12.10 12.12 11.90 11.97 3,666,481 -0.06(-0.52%)
Jan 23, 2020 11.97 12.05 11.87 12.03 4,131,901 -0.04(-0.30%)
Jan 22, 2020 12.20 12.20 12.06 12.07 4,824,340 -0.17(-1.39%)
Jan 21, 2020 12.37 12.38 12.21 12.24 4,405,648 -0.09(-0.73%)
Jan 17, 2020 12.44 12.45 12.29 12.33 2,172,077 -0.13(-1.01%)
Jan 16, 2020 12.40 12.47 12.36 12.46 3,927,711 +0.07(+0.58%)
Jan 15, 2020 12.47 12.50 12.36 12.38 3,366,814 -0.22(-1.78%)
Jan 14, 2020 12.70 12.72 12.59 12.61 3,027,588 -0.16(-1.26%)
Jan 13, 2020 12.74 12.78 12.68 12.77 2,853,560 +0.08(+0.64%)
Jan 10, 2020 12.86 12.87 12.68 12.69 3,577,158 -0.09(-0.70%)
Jan 09, 2020 12.90 12.90 12.73 12.78 2,028,143 +0.00(+0.00%)
Jan 08, 2020 12.80 12.86 12.72 12.78 2,293,331 +0.05(+0.42%)
Jan 07, 2020 12.97 12.99 12.71 12.72 8,419,598 -0.23(-1.80%)
Jan 06, 2020 12.85 12.97 12.85 12.96 1,910,439 -0.04(-0.28%)
Jan 03, 2020 13.13 13.16 12.99 12.99 2,947,437 -0.53(-3.91%)
Jan 02, 2020 13.43 13.54 13.37 13.52 3,777,503 +0.35(+2.65%)
Dec 31, 2019 13.14 13.22 13.13 13.17 1,647,290 +0.00(+0.00%)
Dec 30, 2019 13.33 13.36 13.16 13.17 1,855,807 -0.16(-1.21%)
Dec 27, 2019 13.40 13.45 13.33 13.33 2,156,577 +0.03(+0.20%)
Dec 26, 2019 13.27 13.35 13.26 13.31 1,370,178 +0.04(+0.34%)
Dec 24, 2019 13.41 13.42 13.22 13.26 1,064,851 -0.17(-1.27%)
Dec 23, 2019 13.44 13.49 13.39 13.43 3,436,636 +0.02(+0.13%)
Dec 20, 2019 13.59 13.59 13.41 13.42 4,344,043 -0.16(-1.19%)
Dec 19, 2019 13.59 13.64 13.51 13.58 4,313,103 -0.04(-0.33%)
Dec 18, 2019 13.61 13.71 13.57 13.62 5,449,248 -0.13(-0.91%)
Dec 17, 2019 13.60 13.84 13.59 13.75 3,564,852 +0.21(+1.52%)
Dec 16, 2019 13.44 13.59 13.43 13.54 4,972,786 +0.23(+1.75%)
Dec 13, 2019 13.39 13.49 13.25 13.31 4,427,790 +0.13(+0.95%)
Dec 12, 2019 12.99 13.28 12.99 13.18 8,047,255 +0.33(+2.58%)
Dec 11, 2019 12.90 12.92 12.76 12.85 11,075,165 -0.07(-0.55%)
Dec 10, 2019 12.97 13.04 12.91 12.92 1,941,000 -0.09(-0.69%)
Dec 09, 2019 13.02 13.07 12.99 13.01 1,887,396 -0.11(-0.82%)
Dec 06, 2019 13.23 13.24 13.10 13.12 2,541,636 -0.13(-1.01%)
Dec 05, 2019 13.15 13.26 13.15 13.25 1,831,984 +0.15(+1.16%)
Dec 04, 2019 13.26 13.48 13.07 13.10 4,144,901 -0.13(-0.95%)
Dec 03, 2019 13.07 13.24 13.03 13.23 3,194,637 +0.02(+0.14%)
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.