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, 2019 11.42 11.54 11.28 11.32 6,225,960 -0.70(-5.82%)
May 30, 2019 11.97 12.07 11.94 12.02 2,682,511 -0.13(-1.11%)
May 29, 2019 12.12 12.20 12.04 12.15 4,184,249 -0.21(-1.67%)
May 28, 2019 12.46 12.55 12.26 12.36 10,067,840 +0.83(+7.24%)
May 24, 2019 11.57 11.59 11.50 11.52 4,318,952 +0.11(+0.94%)
May 23, 2019 11.43 11.49 11.31 11.42 5,608,046 -0.27(-2.30%)
May 22, 2019 11.86 11.89 11.68 11.68 3,751,632 -0.21(-1.73%)
May 21, 2019 11.90 11.96 11.82 11.89 4,254,344 -0.10(-0.82%)
May 20, 2019 11.85 12.02 11.78 11.99 5,461,935 -0.14(-1.18%)
May 17, 2019 12.04 12.27 12.03 12.13 7,788,432 +0.02(+0.14%)
May 16, 2019 11.98 12.20 11.94 12.12 8,940,883 +0.05(+0.41%)
May 15, 2019 11.59 12.12 11.55 12.07 8,127,937 +0.22(+1.86%)
May 14, 2019 11.79 11.93 11.72 11.85 3,535,106 +0.11(+0.98%)
May 13, 2019 11.68 11.83 11.65 11.73 4,315,445 -0.31(-2.58%)
May 10, 2019 11.93 12.08 11.81 12.04 5,472,926 -0.03(-0.27%)
May 09, 2019 12.02 12.14 11.94 12.08 7,754,225 -0.34(-2.77%)
May 08, 2019 12.44 12.53 12.38 12.42 2,188,960 -0.04(-0.33%)
May 07, 2019 12.64 12.64 12.42 12.46 4,557,632 -0.37(-2.87%)
May 06, 2019 12.54 12.84 12.53 12.83 4,503,190 -0.15(-1.13%)
May 03, 2019 12.87 13.11 12.84 12.98 9,048,491 +0.67(+5.45%)
May 02, 2019 12.40 12.50 12.26 12.30 6,745,060 -0.05(-0.40%)
May 01, 2019 12.71 12.72 12.30 12.35 3,987,236 -0.25(-2.01%)
Apr 30, 2019 12.63 12.70 12.53 12.61 3,551,698 -0.09(-0.71%)
Apr 29, 2019 12.57 12.74 12.57 12.70 2,440,825 +0.00(+0.00%)
Apr 26, 2019 12.60 12.71 12.55 12.70 3,782,376 +0.12(+0.98%)
Apr 25, 2019 12.57 12.59 12.46 12.57 2,681,407 -0.07(-0.52%)
Apr 24, 2019 12.73 12.74 12.62 12.64 2,417,244 -0.20(-1.59%)
Apr 23, 2019 12.90 12.91 12.82 12.84 2,712,912 -0.14(-1.07%)
Apr 22, 2019 12.97 13.01 12.90 12.98 2,060,990 +0.03(+0.24%)
Apr 18, 2019 13.02 13.06 12.94 12.95 3,355,447 -0.13(-1.02%)
Apr 17, 2019 12.97 13.12 12.95 13.09 4,459,904 +0.17(+1.28%)
Apr 16, 2019 12.83 12.94 12.81 12.92 3,414,459 +0.20(+1.61%)
Apr 15, 2019 12.67 12.73 12.59 12.72 3,048,477 +0.09(+0.68%)
Apr 12, 2019 12.65 12.77 12.58 12.63 4,455,905 +0.32(+2.62%)
Apr 11, 2019 12.36 12.39 12.25 12.31 1,776,410 -0.03(-0.25%)
Apr 10, 2019 12.23 12.36 12.20 12.34 2,552,504 +0.13(+1.09%)
Apr 09, 2019 12.26 12.30 12.17 12.21 4,609,292 -0.20(-1.58%)
Apr 08, 2019 12.38 12.45 12.35 12.40 3,863,226 +0.27(+2.20%)
Apr 05, 2019 12.11 12.17 12.04 12.13 3,599,357 +0.07(+0.59%)
Apr 04, 2019 12.07 12.13 11.99 12.06 3,601,029 -0.02(-0.13%)
Apr 03, 2019 12.13 12.20 12.03 12.08 4,082,005 -0.04(-0.32%)
Apr 02, 2019 12.14 12.22 12.02 12.12 5,752,789 +0.14(+1.18%)
Apr 01, 2019 11.84 12.00 11.84 11.98 6,204,795 +0.31(+2.63%)
Mar 29, 2019 11.70 11.75 11.65 11.67 2,586,183 +0.04(+0.34%)
Mar 28, 2019 11.73 11.81 11.61 11.63 3,452,071 -0.24(-2.05%)
Mar 27, 2019 11.99 12.02 11.77 11.88 6,676,011 +0.21(+1.82%)
Mar 26, 2019 11.61 11.69 11.56 11.66 2,808,074 +0.05(+0.41%)
Mar 25, 2019 11.54 11.68 11.47 11.62 4,432,069 +0.22(+1.93%)
Mar 22, 2019 11.49 12.17 11.29 11.40 10,918,437 -0.39(-3.33%)
Mar 21, 2019 11.75 11.80 11.66 11.79 4,349,498 +0.13(+1.08%)
Mar 20, 2019 11.77 11.78 11.55 11.66 7,782,186 -0.21(-1.79%)
Mar 19, 2019 11.97 11.99 11.82 11.88 10,039,333 +0.46(+3.99%)
Mar 18, 2019 11.36 11.43 11.29 11.42 2,815,369 +0.15(+1.32%)
Mar 15, 2019 11.26 11.29 11.19 11.27 6,044,437 +0.13(+1.20%)
Mar 14, 2019 11.27 11.29 11.12 11.14 4,149,474 -0.15(-1.32%)
Mar 13, 2019 11.42 11.44 11.15 11.29 5,590,942 -0.10(-0.90%)
Mar 12, 2019 11.37 11.43 11.31 11.39 2,343,417 +0.07(+0.63%)
Mar 11, 2019 11.30 11.43 11.29 11.32 4,124,914 +0.02(+0.14%)
Mar 08, 2019 11.16 11.36 11.13 11.30 6,881,772 -0.24(-2.04%)
Mar 07, 2019 11.67 11.69 11.49 11.54 5,987,752 -0.39(-3.23%)
Mar 06, 2019 11.92 12.01 11.84 11.92 10,293,055 +0.40(+3.48%)
Mar 05, 2019 11.51 11.55 11.44 11.52 4,593,828 +0.13(+1.17%)
Mar 04, 2019 11.49 11.90 11.25 11.39 8,229,137 -0.21(-1.83%)
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.