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, 2019 11.62 11.65 11.55 11.58 5,855,191 -0.08(-0.67%)
Feb 27, 2019 11.69 11.70 11.57 11.66 11,341,068 +0.08(+0.68%)
Feb 26, 2019 11.76 11.82 11.57 11.58 6,638,137 -0.18(-1.54%)
Feb 25, 2019 11.83 11.86 11.73 11.76 4,272,359 +0.13(+1.15%)
Feb 22, 2019 11.71 11.74 11.55 11.62 5,638,302 +0.00(+0.00%)
Feb 21, 2019 11.70 11.74 11.58 11.62 3,442,951 -0.20(-1.66%)
Feb 20, 2019 11.75 11.92 11.74 11.82 4,273,798 +0.17(+1.42%)
Feb 19, 2019 11.50 11.72 11.48 11.66 4,173,846 +0.05(+0.47%)
Feb 15, 2019 11.62 11.63 11.51 11.60 6,045,073 +0.07(+0.61%)
Feb 14, 2019 11.49 11.56 11.43 11.53 4,772,246 +0.00(+0.00%)
Feb 13, 2019 11.69 11.74 11.53 11.53 6,160,824 -0.02(-0.20%)
Feb 12, 2019 11.52 11.58 11.44 11.55 5,541,472 +0.11(+0.96%)
Feb 11, 2019 11.69 11.69 11.39 11.44 7,472,886 -0.29(-2.48%)
Feb 08, 2019 11.80 11.82 11.42 11.73 11,709,331 -0.24(-1.97%)
Feb 07, 2019 12.08 12.13 11.92 11.97 27,388,524 -1.67(-12.22%)
Feb 06, 2019 13.57 13.72 13.57 13.64 6,452,888 +0.02(+0.17%)
Feb 05, 2019 13.53 13.70 13.52 13.61 5,666,007 +0.16(+1.17%)
Feb 04, 2019 13.27 13.46 13.24 13.46 3,163,936 -0.03(-0.23%)
Feb 01, 2019 13.46 13.62 13.41 13.49 4,288,845 -0.04(-0.29%)
Jan 31, 2019 13.20 13.56 13.18 13.53 7,178,590 +0.11(+0.82%)
Jan 30, 2019 13.19 13.45 13.10 13.42 6,150,389 +0.31(+2.34%)
Jan 29, 2019 13.07 13.13 13.02 13.11 2,713,736 +0.02(+0.12%)
Jan 28, 2019 12.98 13.10 12.91 13.09 1,729,913 -0.06(-0.48%)
Jan 25, 2019 13.11 13.22 13.09 13.16 3,446,166 +0.20(+1.52%)
Jan 24, 2019 12.83 13.03 12.77 12.96 2,097,248 +0.17(+1.29%)
Jan 23, 2019 12.90 12.95 12.69 12.80 3,579,774 -0.17(-1.33%)
Jan 22, 2019 13.05 13.09 12.89 12.97 6,336,397 -0.22(-1.67%)
Jan 18, 2019 13.21 13.26 13.15 13.19 11,443,282 +0.13(+0.96%)
Jan 17, 2019 13.06 13.12 12.96 13.06 3,864,452 +0.08(+0.61%)
Jan 16, 2019 13.02 13.14 12.98 12.98 6,621,838 +0.06(+0.49%)
Jan 15, 2019 12.87 12.98 12.81 12.92 7,220,019 +0.22(+1.73%)
Jan 14, 2019 12.64 12.80 12.62 12.70 3,155,763 -0.08(-0.62%)
Jan 11, 2019 12.87 12.94 12.76 12.78 7,737,556 +0.20(+1.56%)
Jan 10, 2019 12.43 12.63 12.35 12.58 6,687,031 +0.19(+1.52%)
Jan 09, 2019 12.43 12.55 12.33 12.39 5,343,192 +0.34(+2.80%)
Jan 08, 2019 12.28 12.31 12.02 12.06 4,459,696 +0.13(+1.05%)
Jan 07, 2019 11.83 12.00 11.75 11.93 4,325,243 +0.15(+1.27%)
Jan 04, 2019 11.57 11.83 11.51 11.78 17,475,378 +0.69(+6.24%)
Jan 03, 2019 11.30 11.33 11.05 11.09 4,481,043 -0.17(-1.54%)
Jan 02, 2019 11.03 11.33 11.01 11.26 6,607,599 -0.10(-0.90%)
Dec 31, 2018 11.47 11.60 11.07 11.36 5,479,131 +0.03(+0.28%)
Dec 28, 2018 11.47 11.55 11.28 11.33 6,735,706 -0.23(-1.97%)
Dec 27, 2018 11.31 11.56 11.09 11.56 7,075,978 -0.02(-0.14%)
Dec 26, 2018 11.28 11.59 11.05 11.58 5,602,262 +0.41(+3.66%)
Dec 24, 2018 11.47 11.58 11.17 11.17 4,169,625 -0.44(-3.79%)
Dec 21, 2018 11.92 11.94 11.57 11.61 6,205,135 -0.46(-3.78%)
Dec 20, 2018 12.23 12.28 11.99 12.06 5,439,702 -0.22(-1.79%)
Dec 19, 2018 12.53 12.74 12.18 12.28 5,309,226 +0.05(+0.38%)
Dec 18, 2018 12.44 12.48 12.15 12.24 4,513,752 +0.10(+0.84%)
Dec 17, 2018 12.22 12.32 12.04 12.13 4,753,011 -0.02(-0.19%)
Dec 14, 2018 12.30 12.45 12.11 12.16 4,793,714 -0.15(-1.21%)
Dec 13, 2018 12.61 12.61 12.29 12.31 5,076,299 -0.15(-1.20%)
Dec 12, 2018 12.54 12.61 12.44 12.46 3,639,334 +0.33(+2.72%)
Dec 11, 2018 12.32 12.37 12.06 12.13 5,876,638 +0.08(+0.65%)
Dec 10, 2018 12.02 12.10 11.84 12.05 4,538,193 -0.01(-0.07%)
Dec 07, 2018 12.42 12.54 12.03 12.06 6,380,719 -0.52(-4.12%)
Dec 06, 2018 12.54 12.58 12.31 12.58 9,602,171 -0.39(-2.97%)
Dec 04, 2018 13.42 13.43 12.94 12.96 8,045,974 -0.61(-4.46%)
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.