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 (%)
Sep 30, 2016 4.826 5.069 4.826 5.030 9,755,041 +0.20(+4.23%)
Sep 29, 2016 4.920 4.959 4.818 4.826 8,916,838 -0.07(-1.44%)
Sep 28, 2016 4.873 4.896 4.810 4.896 12,417,726 +0.11(+2.30%)
Sep 27, 2016 4.771 4.841 4.755 4.786 9,956,125 -0.08(-1.62%)
Sep 26, 2016 4.928 4.940 4.865 4.865 6,724,869 -0.19(-3.73%)
Sep 23, 2016 5.046 5.101 5.030 5.054 6,476,423 -0.09(-1.68%)
Sep 22, 2016 5.140 5.172 5.101 5.140 6,989,956 +0.10(+2.03%)
Sep 21, 2016 4.975 5.038 4.951 5.038 7,388,296 +0.08(+1.58%)
Sep 20, 2016 5.069 5.085 4.936 4.959 9,124,555 -0.19(-3.66%)
Sep 19, 2016 5.124 5.195 5.109 5.148 7,121,053 +0.16(+3.15%)
Sep 16, 2016 4.991 5.022 4.967 4.991 7,665,504 -0.13(-2.61%)
Sep 15, 2016 5.014 5.164 4.983 5.124 8,113,623 +0.10(+2.03%)
Sep 14, 2016 5.046 5.093 5.014 5.022 4,605,545 -0.10(-1.99%)
Sep 13, 2016 5.179 5.195 5.109 5.124 4,626,570 -0.15(-2.83%)
Sep 12, 2016 5.132 5.297 5.124 5.274 5,702,734 +0.03(+0.60%)
Sep 09, 2016 5.313 5.340 5.234 5.242 3,863,025 -0.13(-2.49%)
Sep 08, 2016 5.368 5.407 5.321 5.376 4,409,188 -0.08(-1.44%)
Sep 07, 2016 5.399 5.470 5.399 5.454 4,035,998 +0.10(+1.91%)
Sep 06, 2016 5.321 5.384 5.282 5.352 3,885,806 +0.08(+1.49%)
Sep 02, 2016 5.227 5.274 5.274 5.274 7,436,645 -0.08(-1.47%)
Sep 01, 2016 5.360 5.421 5.282 5.352 6,523,996 -0.06(-1.02%)
Aug 31, 2016 5.470 5.517 5.384 5.407 6,407,049 -0.06(-1.15%)
Aug 30, 2016 5.415 5.486 5.407 5.470 4,281,959 +0.09(+1.75%)
Aug 29, 2016 5.321 5.384 5.307 5.376 4,515,652 -0.03(-0.58%)
Aug 26, 2016 5.439 5.486 5.352 5.407 3,852,749 -0.03(-0.58%)
Aug 25, 2016 5.439 5.454 5.392 5.439 4,608,119 +0.04(+0.73%)
Aug 24, 2016 5.399 5.458 5.392 5.399 4,044,659 +0.02(+0.44%)
Aug 23, 2016 5.297 5.392 5.289 5.376 4,875,215 +0.10(+1.94%)
Aug 22, 2016 5.172 5.285 5.156 5.274 3,956,108 +0.01(+0.15%)
Aug 19, 2016 5.187 5.270 5.172 5.266 7,014,870 -0.09(-1.62%)
Aug 18, 2016 5.297 5.384 5.282 5.352 3,283,912 +0.01(+0.15%)
Aug 17, 2016 5.313 5.364 5.262 5.344 3,998,623 -0.01(-0.15%)
Aug 16, 2016 5.415 5.462 5.352 5.352 5,557,337 -0.12(-2.16%)
Aug 15, 2016 5.423 5.482 5.415 5.470 3,332,877 +0.06(+1.02%)
Aug 12, 2016 5.415 5.458 5.372 5.415 7,085,260 -0.02(-0.29%)
Aug 11, 2016 5.399 5.478 5.384 5.431 3,904,447 +0.01(+0.14%)
Aug 10, 2016 5.423 5.462 5.407 5.423 3,833,544 +0.02(+0.44%)
Aug 09, 2016 5.337 5.423 5.337 5.399 5,436,485 +0.08(+1.48%)
Aug 08, 2016 5.337 5.344 5.274 5.321 5,625,149 +0.02(+0.30%)
Aug 05, 2016 5.234 5.313 5.211 5.305 3,198,938 +0.19(+3.69%)
Aug 04, 2016 5.109 5.148 5.078 5.117 6,473,063 -0.09(-1.66%)
Aug 03, 2016 5.093 5.234 5.061 5.203 12,941,737 +0.42(+8.88%)
Aug 02, 2016 4.912 4.912 4.724 4.779 9,146,165 -0.20(-3.95%)
Aug 01, 2016 5.038 5.038 4.951 4.975 3,809,393 -0.06(-1.25%)
Jul 29, 2016 5.054 5.077 5.010 5.038 6,432,486 +0.02(+0.47%)
Jul 28, 2016 5.187 5.195 4.975 5.014 12,317,269 -0.25(-4.78%)
Jul 27, 2016 5.557 5.572 5.187 5.266 27,451,678 -0.24(-4.29%)
Jul 26, 2016 5.439 5.517 5.439 5.502 8,331,391 +0.09(+1.74%)
Jul 25, 2016 5.321 5.431 5.321 5.407 6,081,909 +0.02(+0.29%)
Jul 22, 2016 5.399 5.423 5.356 5.392 3,209,422 -0.04(-0.72%)
Jul 21, 2016 5.454 5.533 5.396 5.431 7,351,985 +0.03(+0.58%)
Jul 20, 2016 5.352 5.415 5.321 5.399 12,928,465 +0.24(+4.73%)
Jul 19, 2016 5.124 5.195 5.117 5.156 9,955,054 -0.13(-2.53%)
Jul 18, 2016 5.305 5.431 5.148 5.289 23,721,302 -0.02(-0.30%)
Jul 15, 2016 5.305 5.313 5.258 5.305 4,487,925 -0.01(-0.15%)
Jul 14, 2016 5.282 5.321 5.254 5.313 8,408,331 +0.16(+3.05%)
Jul 13, 2016 5.187 5.187 5.093 5.156 4,232,813 -0.06(-1.20%)
Jul 12, 2016 5.274 5.297 5.195 5.219 7,612,237 +0.20(+3.91%)
Jul 11, 2016 4.896 5.030 4.896 5.022 8,732,814 +0.21(+4.41%)
Jul 08, 2016 4.731 4.834 4.496 4.810 12,473,466 +0.31(+6.99%)
Jul 07, 2016 4.558 4.598 4.448 4.496 6,022,237 +0.02(+0.35%)
Jul 06, 2016 4.362 4.496 4.283 4.480 8,800,741 +0.02(+0.35%)
Jul 05, 2016 4.621 4.629 4.433 4.464 9,959,104 -0.44(-8.97%)
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.