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 (%)
Nov 30, 2015 11.31 11.32 11.14 11.19 3,495,939 -0.08(-0.70%)
Nov 27, 2015 11.20 11.29 11.15 11.27 2,653,568 +0.27(+2.43%)
Nov 25, 2015 10.95 11.00 11.00 11.00 6,448,598 +0.08(+0.72%)
Nov 24, 2015 10.92 10.98 10.87 10.92 2,602,849 -0.09(-0.85%)
Nov 23, 2015 11.04 11.15 10.97 11.02 3,919,149 -0.01(-0.07%)
Nov 20, 2015 10.99 11.08 10.90 11.03 7,077,945 +0.16(+1.45%)
Nov 19, 2015 10.82 10.88 10.75 10.87 4,517,938 +0.32(+3.05%)
Nov 18, 2015 10.59 10.68 10.48 10.55 6,385,441 -0.02(-0.15%)
Nov 17, 2015 10.63 10.73 10.53 10.56 4,080,964 -0.05(-0.52%)
Nov 16, 2015 10.51 10.63 10.33 10.62 6,048,590 +0.00(+0.00%)
Nov 13, 2015 10.82 10.83 10.59 10.62 6,244,085 -0.03(-0.29%)
Nov 12, 2015 10.74 10.80 10.63 10.65 7,153,477 -0.31(-2.80%)
Nov 11, 2015 11.07 11.09 10.89 10.96 6,768,266 -0.08(-0.71%)
Nov 10, 2015 11.08 11.12 10.99 11.03 6,067,366 -0.13(-1.13%)
Nov 09, 2015 11.27 11.29 11.05 11.16 3,203,277 -0.16(-1.46%)
Nov 06, 2015 11.23 11.33 11.18 11.32 2,493,850 +0.09(+0.84%)
Nov 05, 2015 11.30 11.32 11.16 11.23 4,741,975 +0.03(+0.28%)
Nov 04, 2015 11.28 11.34 11.12 11.20 7,704,624 -0.31(-2.66%)
Nov 03, 2015 11.48 11.60 11.47 11.51 6,504,283 -0.19(-1.61%)
Nov 02, 2015 11.62 11.73 11.54 11.69 4,646,868 +0.20(+1.71%)
Oct 30, 2015 11.58 11.67 11.48 11.50 10,367,000 +0.06(+0.55%)
Oct 29, 2015 11.32 11.47 11.29 11.43 11,402,475 -0.13(-1.09%)
Oct 28, 2015 12.09 12.09 11.27 11.56 21,854,574 -0.54(-4.48%)
Oct 27, 2015 12.15 12.16 11.85 12.10 11,134,105 +0.05(+0.39%)
Oct 26, 2015 12.04 12.06 11.92 12.05 5,778,012 -0.02(-0.13%)
Oct 23, 2015 12.20 12.22 12.00 12.07 8,797,133 +0.10(+0.85%)
Oct 22, 2015 11.90 12.05 11.85 11.97 15,063,042 +0.03(+0.26%)
Oct 21, 2015 12.80 12.82 11.86 11.94 31,139,124 -0.58(-4.64%)
Oct 20, 2015 12.70 12.75 12.42 12.52 13,057,577 -0.42(-3.22%)
Oct 19, 2015 12.98 13.00 12.81 12.93 9,192,895 +0.20(+1.54%)
Oct 16, 2015 12.83 12.87 12.66 12.74 8,892,741 -0.08(-0.61%)
Oct 15, 2015 12.58 12.84 12.52 12.82 8,417,907 +0.40(+3.23%)
Oct 14, 2015 12.57 12.58 12.35 12.42 9,281,387 +0.07(+0.57%)
Oct 13, 2015 12.29 12.53 12.25 12.35 9,537,190 -0.15(-1.19%)
Oct 12, 2015 12.57 12.57 12.31 12.49 8,792,053 +0.19(+1.53%)
Oct 09, 2015 12.33 12.40 12.23 12.31 6,667,571 +0.13(+1.10%)
Oct 08, 2015 11.81 12.26 11.79 12.17 9,585,857 +0.53(+4.59%)
Oct 07, 2015 11.58 11.69 11.40 11.64 8,836,322 +0.45(+4.00%)
Oct 06, 2015 11.21 11.29 11.12 11.19 6,144,571 +0.02(+0.21%)
Oct 05, 2015 10.99 11.25 10.99 11.17 6,087,080 +0.15(+1.35%)
Oct 02, 2015 10.57 11.03 10.52 11.02 8,516,120 +0.40(+3.77%)
Oct 01, 2015 10.55 10.64 10.34 10.62 9,604,838 +0.24(+2.35%)
Sep 30, 2015 10.09 10.39 10.08 10.37 8,200,831 +0.79(+8.19%)
Sep 29, 2015 9.777 9.895 9.432 9.589 15,543,237 -0.11(-1.13%)
Sep 28, 2015 9.856 9.911 9.640 9.699 8,559,723 -0.49(-4.85%)
Sep 25, 2015 10.33 10.36 10.09 10.19 6,355,254 -0.09(-0.92%)
Sep 24, 2015 10.30 10.39 10.01 10.29 17,246,080 -0.46(-4.24%)
Sep 23, 2015 10.81 10.89 10.59 10.74 14,158,915 +0.27(+2.63%)
Sep 22, 2015 10.59 10.67 10.37 10.47 17,087,974 -0.63(-5.66%)
Sep 21, 2015 11.21 11.31 10.99 11.10 6,345,266 -0.30(-2.62%)
Sep 18, 2015 11.51 11.54 11.33 11.40 6,736,021 -0.48(-4.03%)
Sep 17, 2015 11.72 12.04 11.70 11.87 4,978,661 +0.18(+1.54%)
Sep 16, 2015 11.58 11.72 11.51 11.69 2,685,402 +0.05(+0.47%)
Sep 15, 2015 11.60 11.67 11.52 11.64 4,247,283 +0.38(+3.42%)
Sep 14, 2015 11.27 11.32 11.20 11.25 2,046,762 -0.19(-1.65%)
Sep 11, 2015 11.43 11.47 11.34 11.44 3,171,989 -0.02(-0.14%)
Sep 10, 2015 11.37 11.53 11.33 11.46 2,975,105 +0.14(+1.25%)
Sep 09, 2015 11.65 11.65 11.28 11.32 5,854,387 -0.12(-1.03%)
Sep 08, 2015 11.32 11.47 11.27 11.43 11,015,569 +0.75(+7.06%)
Sep 04, 2015 10.62 10.68 10.68 10.68 8,856,620 -0.21(-1.95%)
Sep 03, 2015 10.91 11.05 10.85 10.89 7,073,319 +0.05(+0.51%)
Sep 02, 2015 10.85 10.88 10.67 10.84 3,058,315 +0.12(+1.10%)
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.