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 (%)
Jul 31, 2020 9.532 9.532 9.026 9.102 3,564,111 -0.31(-3.33%)
Jul 30, 2020 9.290 9.434 9.210 9.416 3,071,630 -0.39(-3.93%)
Jul 29, 2020 9.685 9.810 9.636 9.801 2,874,084 +0.06(+0.64%)
Jul 28, 2020 9.757 9.810 9.707 9.739 3,490,641 +0.13(+1.31%)
Jul 27, 2020 9.488 9.645 9.470 9.613 2,246,806 +0.19(+2.00%)
Jul 24, 2020 9.434 9.479 9.380 9.425 2,072,495 -0.04(-0.38%)
Jul 23, 2020 9.622 9.631 9.434 9.461 2,264,023 -0.07(-0.75%)
Jul 22, 2020 9.416 9.546 9.398 9.532 2,886,123 +0.13(+1.33%)
Jul 21, 2020 9.532 9.582 9.398 9.407 2,249,164 -0.04(-0.38%)
Jul 20, 2020 9.407 9.488 9.375 9.443 1,494,227 +0.04(+0.38%)
Jul 17, 2020 9.461 9.497 9.353 9.407 2,077,290 -0.01(-0.10%)
Jul 16, 2020 9.299 9.416 9.290 9.416 3,771,225 +0.06(+0.67%)
Jul 15, 2020 9.353 9.380 9.201 9.353 4,458,737 +0.13(+1.46%)
Jul 14, 2020 9.021 9.236 9.012 9.219 2,618,596 +0.19(+2.09%)
Jul 13, 2020 9.210 9.290 8.985 9.030 3,418,264 -0.04(-0.40%)
Jul 10, 2020 8.851 9.102 8.842 9.066 2,753,290 +0.30(+3.37%)
Jul 09, 2020 8.967 8.976 8.716 8.770 3,336,030 -0.18(-2.00%)
Jul 08, 2020 8.905 9.012 8.873 8.950 3,322,912 -0.10(-1.09%)
Jul 07, 2020 9.174 9.192 9.012 9.048 2,895,064 -0.13(-1.46%)
Jul 06, 2020 9.192 9.245 9.044 9.183 4,551,223 +0.26(+2.91%)
Jul 02, 2020 9.147 9.196 8.914 8.923 3,967,124 +0.04(+0.51%)
Jul 01, 2020 8.905 9.003 8.802 8.878 6,135,868 -0.30(-3.32%)
Jun 30, 2020 8.905 9.183 8.860 9.183 5,999,135 +0.29(+3.23%)
Jun 29, 2020 8.851 8.954 8.763 8.896 2,940,548 +0.22(+2.59%)
Jun 26, 2020 8.842 8.878 8.609 8.672 3,126,083 -0.29(-3.20%)
Jun 25, 2020 8.824 8.967 8.725 8.958 5,021,147 +0.23(+2.67%)
Jun 24, 2020 8.976 9.012 8.654 8.725 5,238,285 -0.41(-4.51%)
Jun 23, 2020 9.147 9.247 9.066 9.138 6,388,000 +0.48(+5.60%)
Jun 22, 2020 8.689 8.725 8.582 8.654 4,253,082 +0.34(+4.10%)
Jun 19, 2020 8.510 8.519 8.304 8.313 3,046,127 -0.07(-0.86%)
Jun 18, 2020 8.322 8.497 8.313 8.385 2,997,397 +0.02(+0.21%)
Jun 17, 2020 8.546 8.568 8.358 8.367 2,756,467 -0.12(-1.37%)
Jun 16, 2020 8.672 8.680 8.340 8.483 3,614,626 +0.04(+0.53%)
Jun 15, 2020 8.133 8.501 8.107 8.438 4,973,032 +0.06(+0.75%)
Jun 12, 2020 8.385 8.474 8.165 8.376 5,714,890 +0.48(+6.02%)
Jun 11, 2020 8.205 8.358 7.847 7.900 7,491,080 -0.88(-10.01%)
Jun 10, 2020 9.021 9.111 8.680 8.779 7,373,298 -0.35(-3.83%)
Jun 09, 2020 9.156 9.241 9.093 9.129 2,911,607 -0.53(-5.48%)
Jun 08, 2020 9.685 9.752 9.416 9.658 5,535,315 +0.33(+3.56%)
Jun 05, 2020 9.452 9.479 9.308 9.326 5,087,175 +0.47(+5.26%)
Jun 04, 2020 8.761 8.967 8.716 8.860 3,218,611 +0.04(+0.51%)
Jun 03, 2020 8.689 8.887 8.680 8.815 3,910,512 +0.44(+5.25%)
Jun 02, 2020 8.358 8.461 8.286 8.376 3,146,091 +0.11(+1.30%)
Jun 01, 2020 8.062 8.277 8.035 8.268 2,222,700 +0.34(+4.30%)
May 29, 2020 7.927 8.003 7.784 7.927 3,879,362 -0.12(-1.45%)
May 28, 2020 8.151 8.203 8.035 8.044 3,226,045 -0.03(-0.33%)
May 27, 2020 8.169 8.196 7.945 8.071 4,596,618 +0.34(+4.41%)
May 26, 2020 7.847 7.891 7.712 7.730 5,695,298 +0.45(+6.16%)
May 22, 2020 7.353 7.371 7.174 7.282 3,377,325 +0.06(+0.87%)
May 21, 2020 7.300 7.439 7.183 7.219 4,322,453 +0.06(+0.88%)
May 20, 2020 7.156 7.255 7.093 7.156 4,744,202 -0.02(-0.25%)
May 19, 2020 7.344 7.371 7.147 7.174 6,680,194 -0.42(-5.55%)
May 18, 2020 7.461 7.676 7.430 7.595 4,496,839 +0.58(+8.31%)
May 15, 2020 7.013 7.075 6.909 7.013 2,821,648 +0.02(+0.26%)
May 14, 2020 6.869 7.039 6.735 6.995 3,145,703 -0.08(-1.14%)
May 13, 2020 7.264 7.335 7.030 7.075 2,576,320 -0.26(-3.55%)
May 12, 2020 7.443 7.456 7.317 7.335 1,850,375 -0.12(-1.56%)
May 11, 2020 7.488 7.488 7.344 7.452 1,829,469 -0.16(-2.12%)
May 08, 2020 7.452 7.613 7.434 7.613 1,535,218 +0.27(+3.66%)
May 07, 2020 7.353 7.407 7.300 7.344 1,255,854 +0.04(+0.49%)
May 06, 2020 7.461 7.488 7.308 7.308 1,364,121 -0.07(-0.97%)
May 05, 2020 7.595 7.613 7.317 7.380 2,535,543 -0.06(-0.84%)
May 04, 2020 7.398 7.551 7.358 7.443 2,081,207 -0.13(-1.66%)
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.