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, 2017 8.685 8.704 8.567 8.622 4,802,515 -0.08(-0.90%)
Feb 27, 2017 8.606 8.724 8.575 8.700 5,026,662 +0.22(+2.59%)
Feb 24, 2017 8.449 8.512 8.394 8.480 6,686,210 -0.20(-2.35%)
Feb 23, 2017 8.889 8.905 8.638 8.685 12,671,275 -0.26(-2.90%)
Feb 22, 2017 8.889 8.991 8.889 8.944 5,863,144 -0.04(-0.44%)
Feb 21, 2017 8.991 9.050 8.928 8.983 5,910,295 +0.06(+0.70%)
Feb 17, 2017 8.920 8.920 8.920 0 -0.16(-1.73%)
Feb 16, 2017 9.078 9.125 9.007 9.078 5,572,479 +0.02(+0.26%)
Feb 15, 2017 8.936 9.141 8.928 9.054 9,090,439 +0.08(+0.88%)
Feb 14, 2017 8.881 9.031 8.865 8.976 26,421,954 +0.38(+4.39%)
Feb 13, 2017 8.614 8.661 8.583 8.598 20,957,094 +0.15(+1.77%)
Feb 10, 2017 8.441 8.543 8.441 8.449 14,286,042 -0.05(-0.55%)
Feb 09, 2017 8.331 8.575 8.331 8.496 8,654,224 +0.17(+2.08%)
Feb 08, 2017 8.158 8.370 8.111 8.323 17,689,704 +0.25(+3.12%)
Feb 07, 2017 8.229 8.252 8.005 8.072 21,192,352 -0.39(-4.64%)
Feb 06, 2017 8.488 8.559 8.331 8.465 11,713,249 -0.20(-2.36%)
Feb 03, 2017 8.653 8.685 8.575 8.669 9,106,042 +0.10(+1.19%)
Feb 02, 2017 8.590 8.638 8.535 8.567 30,263,182 -0.06(-0.73%)
Feb 01, 2017 8.677 8.708 8.488 8.630 11,655,364 -0.01(-0.09%)
Jan 31, 2017 8.661 8.673 8.457 8.638 9,075,609 +0.14(+1.67%)
Jan 30, 2017 8.559 8.575 8.410 8.496 8,883,832 -0.21(-2.44%)
Jan 27, 2017 8.795 8.803 8.673 8.708 7,478,210 +0.02(+0.18%)
Jan 26, 2017 8.708 8.748 8.504 8.693 16,548,171 +0.06(+0.73%)
Jan 25, 2017 8.732 8.763 8.496 8.630 17,564,324 +0.08(+0.92%)
Jan 24, 2017 8.417 8.638 8.402 8.551 20,516,876 +0.47(+5.84%)
Jan 23, 2017 8.040 8.087 7.993 8.080 15,013,877 +0.21(+2.70%)
Jan 20, 2017 7.930 7.954 7.836 7.867 10,070,557 +0.06(+0.70%)
Jan 19, 2017 7.765 7.859 7.745 7.812 15,573,562 +0.21(+2.79%)
Jan 18, 2017 7.459 7.765 7.443 7.600 13,408,069 +0.14(+1.90%)
Jan 17, 2017 7.561 7.580 7.435 7.459 13,934,887 -0.19(-2.47%)
Jan 13, 2017 7.647 7.647 7.647 0 -0.17(-2.21%)
Jan 12, 2017 8.881 8.897 7.113 7.820 121,918,984 -0.90(-10.28%)
Jan 11, 2017 8.488 8.732 8.445 8.716 15,846,989 +0.22(+2.59%)
Jan 10, 2017 8.284 8.535 8.268 8.496 17,225,940 +0.19(+2.27%)
Jan 09, 2017 8.307 8.386 8.190 8.307 11,914,740 +0.12(+1.44%)
Jan 06, 2017 8.056 8.292 8.025 8.190 22,649,350 +0.48(+6.22%)
Jan 05, 2017 7.718 7.789 7.667 7.710 8,785,768 +0.10(+1.34%)
Jan 04, 2017 7.451 7.616 7.443 7.608 9,779,959 +0.10(+1.36%)
Jan 03, 2017 7.569 7.577 7.435 7.506 11,207,944 +0.34(+4.71%)
Dec 30, 2016 7.168 7.168 7.168 0 +0.05(+0.66%)
Dec 29, 2016 7.129 7.160 7.074 7.121 4,949,191 +0.06(+0.78%)
Dec 28, 2016 7.121 7.144 7.062 7.066 4,939,194 -0.09(-1.21%)
Dec 27, 2016 7.152 7.187 7.139 7.152 4,032,934 +0.05(+0.66%)
Dec 23, 2016 7.105 7.105 7.105 0 +0.17(+2.38%)
Dec 22, 2016 7.097 7.113 6.901 6.940 8,229,478 -0.17(-2.43%)
Dec 21, 2016 7.129 7.164 7.105 7.113 4,890,229 -0.02(-0.33%)
Dec 20, 2016 7.034 7.144 7.011 7.136 8,323,070 +0.17(+2.48%)
Dec 19, 2016 7.026 7.042 6.932 6.963 8,845,792 +0.05(+0.68%)
Dec 16, 2016 6.893 6.979 6.861 6.916 14,785,192 +0.06(+0.80%)
Dec 15, 2016 6.767 6.905 6.739 6.861 11,147,552 +0.18(+2.71%)
Dec 14, 2016 6.791 6.818 6.665 6.681 8,948,243 -0.11(-1.62%)
Dec 13, 2016 6.696 6.846 6.696 6.791 9,855,701 +0.13(+1.89%)
Dec 12, 2016 6.853 6.861 6.633 6.665 21,794,822 +0.06(+0.83%)
Dec 09, 2016 6.649 6.681 6.555 6.610 17,223,770 -0.03(-0.47%)
Dec 08, 2016 6.665 6.684 6.602 6.641 15,873,033 -0.02(-0.24%)
Dec 07, 2016 6.602 6.728 6.563 6.657 20,466,064 +0.16(+2.42%)
Dec 06, 2016 6.468 6.512 6.421 6.500 17,342,952 +0.13(+1.97%)
Dec 05, 2016 6.295 6.433 6.272 6.374 21,899,352 +0.38(+6.29%)
Dec 02, 2016 6.083 6.146 5.957 5.997 18,976,624 -0.09(-1.42%)
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.