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, 2020 10.91 11.10 10.90 10.96 1,902,213 +0.05(+0.49%)
Sep 29, 2020 10.99 11.02 10.86 10.90 2,361,850 -0.19(-1.70%)
Sep 28, 2020 11.11 11.16 11.04 11.09 2,127,341 +0.35(+3.26%)
Sep 25, 2020 10.61 10.74 10.57 10.74 2,488,778 -0.13(-1.24%)
Sep 24, 2020 10.88 10.98 10.77 10.88 3,285,414 +0.15(+1.42%)
Sep 23, 2020 11.00 11.07 10.72 10.73 2,638,204 -0.04(-0.33%)
Sep 22, 2020 10.83 10.86 10.66 10.76 3,310,864 +0.15(+1.44%)
Sep 21, 2020 10.61 10.64 10.37 10.61 3,903,014 -0.39(-3.51%)
Sep 18, 2020 11.09 11.12 10.93 10.99 3,819,368 -0.39(-3.46%)
Sep 17, 2020 11.29 11.46 11.27 11.39 2,948,639 +0.04(+0.40%)
Sep 16, 2020 11.39 11.49 11.31 11.34 2,831,675 -0.14(-1.25%)
Sep 15, 2020 11.79 11.79 11.49 11.49 5,152,769 +0.79(+7.38%)
Sep 14, 2020 10.64 10.71 10.56 10.70 2,808,591 +0.16(+1.53%)
Sep 11, 2020 10.46 10.55 10.41 10.54 2,132,155 +0.11(+1.03%)
Sep 10, 2020 10.64 10.70 10.37 10.43 3,951,246 +0.28(+2.74%)
Sep 09, 2020 10.18 10.21 10.12 10.15 3,330,262 +0.14(+1.43%)
Sep 08, 2020 10.04 10.25 9.999 10.01 3,479,036 -0.12(-1.15%)
Sep 04, 2020 10.11 10.21 9.869 10.12 3,307,851 +0.37(+3.77%)
Sep 03, 2020 10.05 10.11 9.721 9.757 3,871,136 -0.09(-0.91%)
Sep 02, 2020 9.721 9.855 9.712 9.846 2,316,003 +0.08(+0.83%)
Sep 01, 2020 9.703 9.792 9.631 9.766 1,849,851 -0.13(-1.27%)
Aug 31, 2020 10.07 10.08 9.869 9.891 1,768,729 -0.16(-1.61%)
Aug 28, 2020 9.999 10.05 9.963 10.05 1,973,358 +0.03(+0.27%)
Aug 27, 2020 10.17 10.18 9.940 10.03 2,766,732 -0.10(-0.97%)
Aug 26, 2020 10.14 10.20 10.09 10.12 6,423,110 +0.06(+0.62%)
Aug 25, 2020 10.24 10.25 9.990 10.06 2,628,978 -0.08(-0.80%)
Aug 24, 2020 10.06 10.21 10.04 10.14 1,848,228 +0.29(+2.91%)
Aug 21, 2020 9.819 9.882 9.792 9.855 1,576,479 -0.21(-2.05%)
Aug 20, 2020 10.01 10.10 9.999 10.06 1,694,875 -0.09(-0.88%)
Aug 19, 2020 10.29 10.30 10.12 10.15 1,809,056 -0.05(-0.53%)
Aug 18, 2020 10.35 10.37 10.21 10.21 1,483,879 -0.09(-0.87%)
Aug 17, 2020 10.32 10.34 10.25 10.29 1,713,489 +0.04(+0.44%)
Aug 14, 2020 10.20 10.30 10.18 10.25 1,463,514 -0.09(-0.87%)
Aug 13, 2020 10.38 10.45 10.29 10.34 1,538,502 -0.11(-1.03%)
Aug 12, 2020 10.64 10.64 10.42 10.45 2,170,739 +0.12(+1.13%)
Aug 11, 2020 10.42 10.55 10.32 10.33 2,995,978 +0.26(+2.58%)
Aug 10, 2020 9.864 10.08 9.864 10.07 2,797,896 +0.22(+2.18%)
Aug 07, 2020 9.775 9.855 9.731 9.855 1,896,079 -0.09(-0.90%)
Aug 06, 2020 9.954 9.972 9.855 9.945 2,255,905 -0.05(-0.54%)
Aug 05, 2020 9.999 10.07 9.954 9.999 3,169,250 +0.09(+0.91%)
Aug 04, 2020 9.819 9.945 9.766 9.909 3,344,672 +0.43(+4.54%)
Aug 03, 2020 9.425 9.539 9.371 9.479 3,891,621 +0.38(+4.14%)
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%)
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.