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 29, 2015 12.73 12.76 12.53 12.59 7,332,331 -0.09(-0.68%)
May 28, 2015 12.58 12.69 12.49 12.68 5,731,867 +0.06(+0.50%)
May 27, 2015 12.46 12.63 12.44 12.61 12,479,522 +0.25(+2.03%)
May 26, 2015 12.40 12.40 12.22 12.36 12,858,202 -0.16(-1.25%)
May 22, 2015 12.42 12.52 12.52 12.52 11,058,233 +0.05(+0.44%)
May 21, 2015 12.38 12.49 12.35 12.46 6,069,208 +0.09(+0.76%)
May 20, 2015 12.27 12.42 12.24 12.37 6,781,368 +0.12(+0.96%)
May 19, 2015 12.20 12.27 12.15 12.25 4,193,406 +0.10(+0.84%)
May 18, 2015 12.09 12.27 12.05 12.15 6,177,336 +0.02(+0.13%)
May 15, 2015 12.19 12.23 12.09 12.13 3,648,731 +0.11(+0.91%)
May 14, 2015 11.96 12.05 11.93 12.02 5,991,446 +0.21(+1.80%)
May 13, 2015 11.89 11.97 11.77 11.81 4,652,114 +0.19(+1.62%)
May 12, 2015 11.88 11.88 11.58 11.62 7,497,789 -0.14(-1.20%)
May 11, 2015 11.73 11.84 11.70 11.76 5,269,845 -0.12(-0.99%)
May 08, 2015 11.77 11.98 11.74 11.88 4,786,406 +0.24(+2.02%)
May 07, 2015 11.51 11.66 11.48 11.65 11,987,290 +0.39(+3.49%)
May 06, 2015 11.57 11.60 11.14 11.25 12,122,354 -0.29(-2.52%)
May 05, 2015 11.79 11.83 11.49 11.54 7,676,396 -0.08(-0.68%)
May 04, 2015 11.76 11.78 11.57 11.62 6,589,495 +0.12(+1.02%)
May 01, 2015 11.59 11.72 11.31 11.51 9,706,514 -0.08(-0.68%)
Apr 30, 2015 11.89 11.91 11.47 11.58 14,444,370 -0.49(-4.03%)
Apr 29, 2015 12.92 12.99 12.00 12.07 17,414,510 -0.71(-5.53%)
Apr 28, 2015 12.88 12.90 12.72 12.78 7,028,051 -0.20(-1.57%)
Apr 27, 2015 12.92 13.14 12.90 12.98 4,905,143 +0.27(+2.10%)
Apr 24, 2015 12.79 12.79 12.67 12.71 2,113,830 +0.09(+0.68%)
Apr 23, 2015 12.56 12.68 12.47 12.63 8,514,723 -0.16(-1.29%)
Apr 22, 2015 12.84 12.86 12.69 12.79 4,922,262 +0.02(+0.12%)
Apr 21, 2015 12.84 12.88 12.68 12.78 4,209,437 +0.20(+1.56%)
Apr 20, 2015 12.66 12.74 12.58 12.58 4,387,652 -0.14(-1.11%)
Apr 17, 2015 12.79 12.79 12.59 12.72 5,418,171 -0.07(-0.55%)
Apr 16, 2015 12.92 12.94 12.60 12.79 20,322,866 -0.16(-1.21%)
Apr 15, 2015 12.96 13.00 12.79 12.95 5,400,466 +0.12(+0.92%)
Apr 14, 2015 12.91 12.96 12.80 12.83 3,010,646 -0.08(-0.61%)
Apr 13, 2015 12.95 13.05 12.85 12.91 2,591,422 -0.03(-0.24%)
Apr 10, 2015 12.98 13.01 12.89 12.94 2,402,370 -0.17(-1.32%)
Apr 09, 2015 13.24 13.29 13.04 13.12 4,578,293 +0.09(+0.66%)
Apr 08, 2015 12.97 13.08 12.92 13.03 6,957,576 +0.18(+1.41%)
Apr 07, 2015 12.86 13.01 12.80 12.85 9,928,888 -0.27(-2.09%)
Apr 06, 2015 13.13 13.20 12.98 13.12 2,298,655 +0.02(+0.12%)
Apr 02, 2015 13.11 13.11 13.11 13.11 7,313,072 +0.26(+2.02%)
Apr 01, 2015 12.92 12.92 12.71 12.85 5,776,293 +0.04(+0.31%)
Mar 31, 2015 12.75 12.82 12.68 12.81 3,948,982 -0.19(-1.45%)
Mar 30, 2015 13.02 13.06 12.96 13.00 5,040,738 +0.10(+0.79%)
Mar 27, 2015 12.83 12.95 12.79 12.90 6,049,776 +0.27(+2.11%)
Mar 26, 2015 12.53 12.81 12.43 12.63 8,281,304 -0.19(-1.47%)
Mar 25, 2015 13.02 13.06 12.80 12.82 4,645,536 -0.19(-1.45%)
Mar 24, 2015 13.12 13.13 12.95 13.01 9,145,448 +0.23(+1.78%)
Mar 23, 2015 12.86 12.90 12.77 12.78 4,066,798 -0.09(-0.67%)
Mar 20, 2015 12.95 12.97 12.75 12.86 5,288,431 +0.09(+0.74%)
Mar 19, 2015 12.80 12.82 12.61 12.77 7,449,612 +0.00(+0.00%)
Mar 18, 2015 12.49 12.80 12.40 12.77 11,878,165 -0.13(-0.97%)
Mar 17, 2015 12.86 13.06 12.78 12.90 10,390,357 -0.24(-1.79%)
Mar 16, 2015 13.39 13.41 13.04 13.13 11,332,003 +0.24(+1.89%)
Mar 13, 2015 12.64 13.03 12.60 12.89 12,622,595 +0.42(+3.34%)
Mar 12, 2015 12.32 12.47 12.29 12.47 10,675,697 +0.30(+2.45%)
Mar 11, 2015 11.91 12.19 11.90 12.17 5,008,092 +0.32(+2.72%)
Mar 10, 2015 11.93 12.01 11.83 11.85 4,838,595 -0.27(-2.27%)
Mar 09, 2015 12.01 12.15 11.95 12.13 4,847,840 +0.17(+1.44%)
Mar 06, 2015 12.07 12.09 11.93 11.95 4,158,284 -0.29(-2.37%)
Mar 05, 2015 12.17 12.27 12.11 12.24 5,605,314 +0.07(+0.58%)
Mar 04, 2015 11.97 12.24 11.87 12.17 6,470,389 +0.15(+1.24%)
Mar 03, 2015 12.23 12.23 11.92 12.02 9,063,454 -0.41(-3.28%)
Mar 02, 2015 12.10 12.45 12.31 12.43 5,602,997 +0.33(+2.73%)
Feb 27, 2015 12.12 12.23 12.04 12.10 4,295,641 -0.05(-0.39%)
Feb 26, 2015 12.00 12.20 11.97 12.15 7,010,850 +0.22(+1.84%)
Feb 25, 2015 11.89 11.98 11.84 11.93 6,187,391 -0.25(-2.06%)
Feb 24, 2015 12.18 12.23 12.05 12.18 5,214,595 -0.04(-0.32%)
Feb 23, 2015 12.21 12.29 12.09 12.22 6,573,525 +0.05(+0.39%)
Feb 20, 2015 11.85 12.20 11.77 12.17 6,818,535 +0.31(+2.65%)
Feb 19, 2015 11.70 11.94 11.68 11.86 10,847,573 +0.31(+2.72%)
Feb 18, 2015 11.43 11.58 11.40 11.54 5,930,995 +0.20(+1.80%)
Feb 17, 2015 11.35 11.40 11.24 11.34 3,289,298 -0.07(-0.62%)
Feb 13, 2015 11.39 11.41 11.41 11.41 8,303,988 +0.05(+0.41%)
Feb 12, 2015 11.28 11.43 11.20 11.36 11,447,927 +0.55(+5.08%)
Feb 11, 2015 10.84 10.97 10.69 10.81 6,310,029 -0.04(-0.36%)
Feb 10, 2015 10.81 10.90 10.70 10.85 9,322,775 +0.40(+3.83%)
Feb 09, 2015 10.39 10.55 10.38 10.45 4,231,704 -0.23(-2.13%)
Feb 06, 2015 10.92 10.92 10.66 10.68 9,263,382 -0.37(-3.34%)
Feb 05, 2015 11.14 11.14 10.96 11.05 6,395,686 +0.09(+0.79%)
Feb 04, 2015 10.92 11.20 10.85 10.96 9,815,970 +0.01(+0.07%)
Feb 03, 2015 10.85 10.96 10.78 10.96 12,590,153 +0.35(+3.33%)
Feb 02, 2015 10.42 10.63 10.37 10.60 6,562,099 +0.23(+2.19%)
Jan 30, 2015 10.38 10.48 10.34 10.37 3,171,674 -0.09(-0.90%)
Jan 29, 2015 10.38 10.52 10.30 10.47 8,508,574 +0.33(+3.25%)
Jan 28, 2015 10.24 10.56 10.09 10.14 11,977,119 -0.23(-2.20%)
Jan 27, 2015 10.38 10.43 10.26 10.37 9,838,378 -0.27(-2.58%)
Jan 26, 2015 10.56 10.65 10.42 10.64 11,929,049 +0.51(+5.04%)
Jan 23, 2015 10.14 10.20 10.08 10.13 7,586,198 +0.15(+1.49%)
Jan 22, 2015 9.864 10.04 9.785 9.982 4,345,224 +0.27(+2.83%)
Jan 21, 2015 9.589 9.754 9.573 9.707 7,524,238 -0.06(-0.64%)
Jan 20, 2015 9.762 9.777 9.510 9.770 12,459,046 +0.27(+2.81%)
Jan 16, 2015 9.424 9.589 9.408 9.503 9,411,675 +0.23(+2.46%)
Jan 15, 2015 9.542 9.550 9.267 9.275 5,660,366 -0.20(-2.07%)
Jan 14, 2015 9.463 9.550 9.322 9.471 6,391,020 -0.04(-0.41%)
Jan 13, 2015 9.652 9.707 9.369 9.510 10,069,044 +0.05(+0.50%)
Jan 12, 2015 9.440 9.558 9.298 9.463 8,363,790 +0.16(+1.69%)
Jan 09, 2015 9.345 9.397 9.149 9.306 7,313,018 +0.13(+1.37%)
Jan 08, 2015 9.141 9.259 9.118 9.181 12,891,733 +0.09(+0.95%)
Jan 07, 2015 9.133 9.149 8.937 9.094 7,969,757 -0.01(-0.09%)
Jan 06, 2015 9.023 9.181 8.874 9.102 10,149,934 +0.27(+3.02%)
Jan 05, 2015 9.039 9.063 8.741 8.835 7,042,806 -0.35(-3.76%)
Jan 02, 2015 9.102 9.196 9.047 9.181 4,436,763 +0.09(+0.95%)
Dec 31, 2014 9.306 9.094 9.094 9.094 6,576,824 -0.16(-1.70%)
Dec 30, 2014 9.243 9.275 9.149 9.251 3,471,503 +0.02(+0.17%)
Dec 29, 2014 9.212 9.361 9.188 9.236 3,969,086 -0.09(-1.01%)
Dec 26, 2014 9.353 9.467 9.322 9.330 2,969,429 +0.00(+0.00%)
Dec 24, 2014 9.314 9.330 9.330 9.330 2,943,845 +0.05(+0.59%)
Dec 23, 2014 9.133 9.330 9.102 9.275 6,529,028 +0.11(+1.20%)
Dec 22, 2014 9.071 9.188 8.992 9.165 6,902,008 +0.02(+0.17%)
Dec 19, 2014 9.047 9.149 8.969 9.149 8,665,434 +0.09(+0.95%)
Dec 18, 2014 9.141 9.165 8.902 9.063 21,498,338 +0.07(+0.79%)
Dec 17, 2014 8.992 9.023 8.819 8.992 16,250,402 -0.03(-0.35%)
Dec 16, 2014 8.937 9.110 8.906 9.023 18,469,102 +0.06(+0.70%)
Dec 15, 2014 9.157 9.188 8.804 8.961 17,219,450 +0.04(+0.44%)
Dec 12, 2014 8.835 9.078 8.796 8.921 46,440,396 +0.14(+1.61%)
Dec 11, 2014 8.859 9.023 8.701 8.780 158,746,176 -0.23(-2.53%)
Dec 10, 2014 9.864 9.872 8.953 9.008 58,850,196 -0.94(-9.47%)
Dec 09, 2014 10.37 10.37 9.883 9.950 12,251,349 -0.47(-4.52%)
Dec 08, 2014 10.69 10.73 10.41 10.42 4,900,467 -0.27(-2.50%)
Dec 05, 2014 10.63 10.81 10.59 10.69 5,087,597 +0.31(+2.95%)
Dec 04, 2014 10.53 10.54 10.29 10.38 3,649,405 -0.27(-2.51%)
Dec 03, 2014 10.57 10.66 10.52 10.65 2,431,522 +0.37(+3.59%)
Dec 02, 2014 10.26 10.30 10.15 10.28 3,440,942 +0.30(+2.99%)
Dec 01, 2014 9.942 10.09 9.927 9.982 1,641,301 +0.20(+2.01%)
Nov 28, 2014 9.879 9.879 9.770 9.785 705,617 -0.10(-1.03%)
Nov 26, 2014 9.801 9.887 9.887 9.887 2,112,987 -0.05(-0.47%)
Nov 25, 2014 9.919 9.950 9.817 9.934 807,183 +0.05(+0.56%)
Nov 24, 2014 9.895 9.919 9.777 9.879 1,457,037 +0.25(+2.61%)
Nov 21, 2014 9.628 9.691 9.558 9.628 1,892,195 +0.03(+0.33%)
Nov 20, 2014 9.558 9.667 9.526 9.597 1,589,392 -0.01(-0.08%)
Nov 19, 2014 9.722 9.738 9.471 9.605 3,914,867 -0.46(-4.53%)
Nov 18, 2014 9.989 10.09 9.928 10.06 2,340,612 +0.22(+2.23%)
Nov 17, 2014 9.785 9.864 9.738 9.840 1,937,655 +0.10(+1.05%)
Nov 14, 2014 9.573 9.817 9.550 9.738 3,821,952 +0.05(+0.57%)
Nov 13, 2014 9.330 9.722 9.306 9.683 5,799,927 +0.52(+5.66%)
Nov 12, 2014 9.157 9.290 9.118 9.165 2,643,579 +0.20(+2.19%)
Nov 11, 2014 8.874 9.039 8.796 8.969 3,309,441 +0.29(+3.35%)
Nov 10, 2014 8.584 8.749 8.547 8.678 1,150,368 +0.09(+1.01%)
Nov 07, 2014 8.568 8.615 8.450 8.592 924,193 -0.03(-0.36%)
Nov 06, 2014 8.733 8.764 8.599 8.623 937,811 -0.13(-1.44%)
Nov 05, 2014 8.709 8.843 8.654 8.749 1,337,692 +0.07(+0.81%)
Nov 04, 2014 8.670 8.725 8.631 8.678 1,776,796 -0.14(-1.60%)
Nov 03, 2014 8.859 8.877 8.701 8.819 3,004,103 -0.18(-2.01%)
Oct 31, 2014 8.686 9.503 8.639 9.000 8,724,591 +0.49(+5.72%)
Oct 30, 2014 8.489 8.584 8.397 8.513 3,838,891 -0.01(-0.09%)
Oct 29, 2014 8.906 9.078 8.419 8.521 19,068,064 +0.89(+11.63%)
Oct 28, 2014 7.453 7.696 7.453 7.633 2,592,475 +0.38(+5.19%)
Oct 27, 2014 7.335 7.461 7.178 7.256 4,511,173 -0.20(-2.74%)
Oct 24, 2014 7.547 7.563 7.437 7.461 2,245,115 -0.10(-1.35%)
Oct 23, 2014 7.500 7.669 7.461 7.563 2,117,107 +0.17(+2.34%)
Oct 22, 2014 7.476 7.500 7.382 7.390 1,101,440 -0.03(-0.42%)
Oct 21, 2014 7.351 7.445 7.319 7.421 1,829,504 +0.11(+1.50%)
Oct 20, 2014 7.123 7.311 7.099 7.311 1,428,265 +0.16(+2.31%)
Oct 17, 2014 7.186 7.233 7.107 7.147 4,055,301 +0.28(+4.12%)
Oct 16, 2014 6.777 6.989 6.722 6.864 975,909 -0.02(-0.23%)
Oct 15, 2014 7.013 7.060 6.707 6.880 3,738,002 -0.15(-2.12%)
Oct 14, 2014 7.068 7.131 6.974 7.029 3,144,391 +0.02(+0.34%)
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.