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 (%)
May 31, 2017 8.355 8.370 8.237 8.307 10,479,781 +0.13(+1.54%)
May 30, 2017 8.135 8.221 8.119 8.182 6,002,650 -0.11(-1.33%)
May 26, 2017 8.300 8.347 8.268 8.292 9,598,644 -0.02(-0.28%)
May 25, 2017 8.323 8.366 8.229 8.315 8,593,391 +0.02(+0.19%)
May 24, 2017 8.323 8.378 8.205 8.300 21,237,508 +0.19(+2.33%)
May 23, 2017 8.559 8.598 8.021 8.111 33,454,458 -0.35(-4.09%)
May 22, 2017 8.417 8.520 8.402 8.457 7,356,578 +0.20(+2.48%)
May 19, 2017 8.457 8.583 8.166 8.252 23,380,054 +0.02(+0.29%)
May 18, 2017 8.025 8.292 7.989 8.229 12,973,390 -0.09(-1.13%)
May 17, 2017 8.653 8.677 8.284 8.323 15,744,436 -0.27(-3.11%)
May 16, 2017 8.826 8.865 8.551 8.590 17,083,914 -0.17(-1.89%)
May 15, 2017 8.759 8.795 8.734 8.755 7,088,805 +0.21(+2.48%)
May 12, 2017 8.606 8.638 8.535 8.543 10,418,611 +0.00(+0.00%)
May 11, 2017 8.528 8.567 8.457 8.543 6,466,269 -0.16(-1.81%)
May 10, 2017 8.732 8.748 8.685 8.700 8,322,041 +0.06(+0.64%)
May 09, 2017 8.693 8.759 8.645 8.645 7,542,325 -0.16(-1.79%)
May 08, 2017 8.708 8.803 8.700 8.803 6,613,753 -0.13(-1.50%)
May 05, 2017 8.842 8.944 8.834 8.936 4,530,311 +0.13(+1.52%)
May 04, 2017 8.803 8.838 8.755 8.803 5,715,368 +0.14(+1.63%)
May 03, 2017 8.535 8.669 8.508 8.661 8,940,946 +0.08(+0.92%)
May 02, 2017 8.724 8.740 8.461 8.583 12,543,357 -0.39(-4.29%)
May 01, 2017 8.952 9.038 8.917 8.968 5,174,450 +0.03(+0.35%)
Apr 28, 2017 8.913 8.968 8.877 8.936 9,105,626 +0.08(+0.89%)
Apr 27, 2017 8.944 8.960 8.781 8.858 11,833,547 -0.30(-3.26%)
Apr 26, 2017 8.818 9.156 8.771 9.156 30,188,346 +0.87(+10.53%)
Apr 25, 2017 8.339 8.370 8.276 8.284 8,202,191 -0.02(-0.19%)
Apr 24, 2017 8.245 8.315 8.221 8.300 8,947,310 +0.37(+4.66%)
Apr 21, 2017 7.922 7.954 7.867 7.930 6,757,351 -0.10(-1.27%)
Apr 20, 2017 7.969 8.119 7.969 8.032 10,440,909 +0.20(+2.51%)
Apr 19, 2017 7.836 7.922 7.828 7.836 9,645,596 +0.18(+2.36%)
Apr 18, 2017 7.600 7.663 7.545 7.655 6,529,386 -0.03(-0.41%)
Apr 17, 2017 7.639 7.710 7.624 7.687 4,316,969 +0.06(+0.82%)
Apr 13, 2017 7.710 7.749 7.592 7.624 6,909,255 -0.28(-3.48%)
Apr 12, 2017 7.954 7.967 7.867 7.899 4,881,010 -0.11(-1.37%)
Apr 11, 2017 8.072 8.095 7.907 8.009 7,828,383 +0.08(+0.99%)
Apr 10, 2017 7.954 8.013 7.899 7.930 5,116,756 -0.02(-0.30%)
Apr 07, 2017 8.040 8.064 7.946 7.954 8,547,240 -0.12(-1.46%)
Apr 06, 2017 8.095 8.135 8.048 8.072 7,635,147 +0.13(+1.58%)
Apr 05, 2017 8.174 8.197 7.946 7.946 7,546,886 -0.22(-2.69%)
Apr 04, 2017 8.080 8.205 8.009 8.166 7,472,805 -0.02(-0.19%)
Apr 03, 2017 8.598 8.598 8.072 8.182 19,967,000 -0.41(-4.76%)
Mar 31, 2017 8.622 8.645 8.575 8.590 21,862,164 -0.04(-0.46%)
Mar 30, 2017 8.614 8.685 8.598 8.630 19,746,368 -0.07(-0.81%)
Mar 29, 2017 8.685 8.748 8.669 8.700 4,396,408 -0.05(-0.54%)
Mar 28, 2017 8.614 8.794 8.575 8.748 10,099,870 +0.17(+2.02%)
Mar 27, 2017 8.441 8.583 8.402 8.575 5,619,465 +0.08(+0.93%)
Mar 24, 2017 8.449 8.543 8.433 8.496 6,569,044 +0.02(+0.19%)
Mar 23, 2017 8.378 8.496 8.327 8.480 10,640,129 -0.14(-1.64%)
Mar 22, 2017 8.512 8.630 8.465 8.622 11,999,817 +0.21(+2.52%)
Mar 21, 2017 8.944 8.952 8.402 8.410 18,164,594 -0.47(-5.31%)
Mar 20, 2017 8.968 8.976 8.842 8.881 7,620,613 -0.13(-1.48%)
Mar 17, 2017 9.054 9.086 9.007 9.015 6,449,079 -0.09(-0.95%)
Mar 16, 2017 9.086 9.101 8.999 9.101 7,248,601 +0.20(+2.30%)
Mar 15, 2017 8.763 8.968 8.748 8.897 12,011,858 +0.20(+2.35%)
Mar 14, 2017 8.873 8.881 8.669 8.693 15,344,785 -0.04(-0.45%)
Mar 13, 2017 8.630 8.763 8.622 8.732 4,312,487 +0.16(+1.83%)
Mar 10, 2017 8.559 8.602 8.496 8.575 8,426,872 +0.02(+0.18%)
Mar 09, 2017 8.590 8.622 8.508 8.559 7,443,863 -0.07(-0.82%)
Mar 08, 2017 8.716 8.724 8.622 8.630 3,204,091 +0.02(+0.27%)
Mar 07, 2017 8.685 8.693 8.598 8.606 2,792,463 -0.07(-0.82%)
Mar 06, 2017 8.771 8.775 8.638 8.677 3,672,715 -0.14(-1.60%)
Mar 03, 2017 8.748 8.850 8.669 8.818 6,435,918 +0.19(+2.19%)
Mar 02, 2017 8.669 8.712 8.622 8.630 4,427,044 -0.05(-0.54%)
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.