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, 2018 17.78 18.30 17.66 18.26 13,188,994 +0.80(+4.59%)
May 30, 2018 16.98 17.59 16.90 17.46 9,891,658 +1.01(+6.17%)
May 29, 2018 16.49 16.93 16.38 16.44 8,847,560 -0.71(-4.12%)
May 25, 2018 17.15 17.15 17.15 0 -0.35(-1.98%)
May 24, 2018 17.29 17.50 17.06 17.50 5,163,034 -0.16(-0.93%)
May 23, 2018 17.61 17.67 17.46 17.66 4,489,265 -0.12(-0.66%)
May 22, 2018 17.90 18.01 17.76 17.78 4,762,865 +0.22(+1.25%)
May 21, 2018 17.73 17.78 17.51 17.56 3,025,354 +0.38(+2.20%)
May 18, 2018 17.26 17.31 16.86 17.18 5,294,077 -0.25(-1.44%)
May 17, 2018 17.44 17.57 17.38 17.43 3,877,143 -0.08(-0.45%)
May 16, 2018 17.38 17.57 17.32 17.51 5,843,280 -0.08(-0.45%)
May 15, 2018 17.59 17.64 17.46 17.59 2,427,022 -0.13(-0.75%)
May 14, 2018 17.77 17.90 17.72 17.72 3,982,298 -0.12(-0.66%)
May 11, 2018 17.72 17.88 17.66 17.84 3,043,407 +0.15(+0.84%)
May 10, 2018 17.46 17.69 17.43 17.69 3,630,976 +0.14(+0.81%)
May 09, 2018 17.83 17.83 17.46 17.55 4,512,837 -0.28(-1.59%)
May 08, 2018 17.65 17.87 17.64 17.83 3,430,443 -0.12(-0.66%)
May 07, 2018 18.02 18.05 17.91 17.95 2,568,773 -0.06(-0.35%)
May 04, 2018 17.88 18.12 17.82 18.01 5,127,361 +0.34(+1.91%)
May 03, 2018 17.60 17.75 17.40 17.68 5,400,544 -0.11(-0.62%)
May 02, 2018 17.97 18.04 17.75 17.79 10,878,140 +0.57(+3.29%)
May 01, 2018 17.39 17.44 16.92 17.22 6,172,354 +0.06(+0.37%)
Apr 30, 2018 17.61 17.75 17.11 17.16 8,688,211 -0.53(-3.02%)
Apr 27, 2018 18.21 18.26 17.65 17.69 12,243,806 -0.78(-4.21%)
Apr 26, 2018 19.00 19.04 18.42 18.47 9,060,729 +0.02(+0.09%)
Apr 25, 2018 18.27 18.53 18.13 18.45 7,489,983 -0.20(-1.05%)
Apr 24, 2018 18.94 19.01 18.60 18.65 5,541,268 -0.17(-0.92%)
Apr 23, 2018 18.75 18.90 18.63 18.82 3,926,333 +0.27(+1.44%)
Apr 20, 2018 18.67 18.72 18.43 18.56 5,462,137 -0.17(-0.92%)
Apr 19, 2018 18.97 19.04 18.65 18.73 5,016,130 -0.36(-1.89%)
Apr 18, 2018 19.06 19.18 18.89 19.09 3,416,675 +0.09(+0.45%)
Apr 17, 2018 19.10 19.11 18.89 19.00 4,345,915 +0.53(+2.89%)
Apr 16, 2018 18.49 18.53 18.34 18.47 4,053,322 +0.07(+0.38%)
Apr 13, 2018 18.48 18.54 18.25 18.40 3,878,229 +0.05(+0.26%)
Apr 12, 2018 18.15 18.44 18.15 18.35 5,080,425 +0.39(+2.14%)
Apr 11, 2018 18.05 18.27 17.94 17.97 3,932,883 -0.17(-0.91%)
Apr 10, 2018 18.22 18.29 18.08 18.13 7,312,276 +0.36(+2.03%)
Apr 09, 2018 17.83 18.04 17.72 17.77 4,276,335 +0.24(+1.34%)
Apr 06, 2018 17.70 17.87 17.31 17.53 4,899,127 -0.21(-1.20%)
Apr 05, 2018 17.77 17.92 17.61 17.75 6,375,001 +0.28(+1.62%)
Apr 04, 2018 16.55 17.53 16.54 17.46 10,254,806 +0.34(+1.97%)
Apr 03, 2018 16.25 17.19 16.22 17.13 12,108,436 +1.45(+9.22%)
Apr 02, 2018 16.06 16.11 15.39 15.68 4,070,257 -0.45(-2.78%)
Mar 29, 2018 16.13 16.13 16.13 0 +0.46(+2.91%)
Mar 28, 2018 15.99 16.10 15.62 15.67 10,659,446 -0.33(-2.06%)
Mar 27, 2018 16.48 16.49 15.86 16.00 4,876,153 -0.41(-2.49%)
Mar 26, 2018 16.46 16.49 16.01 16.41 5,084,844 +0.49(+3.06%)
Mar 23, 2018 16.35 16.39 15.88 15.92 7,137,434 -0.23(-1.41%)
Mar 22, 2018 16.64 16.64 16.10 16.15 7,510,609 -0.77(-4.55%)
Mar 21, 2018 16.90 17.11 16.87 16.92 5,881,004 +0.34(+2.04%)
Mar 20, 2018 16.44 16.68 16.44 16.58 2,911,294 +0.27(+1.64%)
Mar 19, 2018 16.56 16.56 16.17 16.32 5,633,313 -0.25(-1.52%)
Mar 16, 2018 16.61 16.65 16.51 16.57 4,042,911 -0.05(-0.28%)
Mar 15, 2018 16.50 16.67 16.44 16.61 3,643,884 +0.13(+0.76%)
Mar 14, 2018 16.77 16.78 16.42 16.49 3,356,270 -0.12(-0.71%)
Mar 13, 2018 16.76 16.82 16.57 16.61 3,189,980 -0.05(-0.28%)
Mar 12, 2018 16.62 16.72 16.57 16.65 2,855,568 +0.03(+0.19%)
Mar 09, 2018 16.60 16.71 16.54 16.62 4,874,537 -0.12(-0.70%)
Mar 08, 2018 16.92 16.95 16.62 16.74 3,587,098 -0.16(-0.93%)
Mar 07, 2018 16.92 16.50 16.90 5,733,138 +0.18(+1.08%)
Mar 06, 2018 16.58 16.85 16.56 16.72 7,666,116 +0.82(+5.14%)
Mar 05, 2018 15.44 15.94 15.41 15.90 5,871,384 +0.14(+0.90%)
Mar 02, 2018 15.73 15.79 15.50 15.76 8,985,824 -0.42(-2.62%)
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.