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 29, 2017 14.05 14.12 13.98 14.08 4,847,422 +0.25(+1.82%)
Sep 28, 2017 13.79 13.83 13.75 13.82 4,955,430 -0.01(-0.06%)
Sep 27, 2017 13.81 13.88 13.71 13.83 5,193,323 +0.12(+0.86%)
Sep 26, 2017 13.62 13.75 13.62 13.71 5,239,139 -0.05(-0.34%)
Sep 25, 2017 13.96 14.01 13.64 13.76 6,199,811 -0.35(-2.45%)
Sep 22, 2017 14.04 14.23 13.99 14.11 8,331,851 +0.46(+3.34%)
Sep 21, 2017 13.54 13.67 13.49 13.65 4,107,390 +0.15(+1.11%)
Sep 20, 2017 13.49 13.60 13.44 13.50 4,932,980 +0.08(+0.58%)
Sep 19, 2017 13.28 13.52 13.24 13.42 6,507,189 +0.20(+1.55%)
Sep 18, 2017 13.24 13.25 13.17 13.22 4,124,064 +0.13(+0.96%)
Sep 15, 2017 13.11 13.15 13.04 13.09 4,483,152 -0.04(-0.30%)
Sep 14, 2017 13.00 13.18 13.00 13.13 3,698,723 +0.27(+2.08%)
Sep 13, 2017 12.89 12.91 12.82 12.87 3,482,285 +0.00(+0.00%)
Sep 12, 2017 12.88 12.91 12.80 12.87 5,188,118 +0.02(+0.12%)
Sep 11, 2017 12.73 12.89 12.73 12.85 3,923,014 +0.03(+0.24%)
Sep 08, 2017 12.85 12.86 12.74 12.82 4,911,127 -0.05(-0.43%)
Sep 07, 2017 12.78 12.90 12.65 12.87 9,179,985 -0.01(-0.06%)
Sep 06, 2017 12.91 12.94 12.75 12.88 7,732,035 +0.68(+5.54%)
Sep 05, 2017 12.36 12.43 12.13 12.21 6,845,477 -0.26(-2.08%)
Sep 01, 2017 12.19 12.54 12.13 12.47 12,113,910 +0.57(+4.82%)
Aug 31, 2017 11.85 11.93 11.74 11.89 7,825,766 +0.26(+2.23%)
Aug 30, 2017 11.60 11.65 11.55 11.63 4,078,011 -0.02(-0.13%)
Aug 29, 2017 11.51 11.66 11.50 11.65 5,039,315 -0.07(-0.60%)
Aug 28, 2017 11.64 11.77 11.62 11.72 6,335,405 +0.05(+0.40%)
Aug 25, 2017 11.61 11.72 11.55 11.67 9,199,838 +0.05(+0.41%)
Aug 24, 2017 11.80 11.84 11.53 11.62 21,443,210 +0.29(+2.57%)
Aug 23, 2017 11.03 11.35 10.99 11.33 21,000,558 +0.75(+7.05%)
Aug 22, 2017 10.48 10.65 10.46 10.59 6,488,525 +0.02(+0.22%)
Aug 21, 2017 10.31 10.67 10.30 10.56 18,694,120 +0.68(+6.92%)
Aug 18, 2017 9.832 9.927 9.801 9.879 6,294,026 +0.07(+0.72%)
Aug 17, 2017 9.942 9.966 9.809 9.809 4,857,561 -0.24(-2.35%)
Aug 16, 2017 10.06 10.10 10.01 10.04 4,548,990 +0.09(+0.87%)
Aug 15, 2017 9.903 10.15 9.887 9.958 7,502,957 +0.06(+0.56%)
Aug 14, 2017 9.730 9.989 9.706 9.903 16,052,064 +0.78(+8.53%)
Aug 11, 2017 9.133 9.152 9.066 9.125 3,888,616 -0.02(-0.26%)
Aug 10, 2017 9.211 9.243 9.141 9.148 4,649,300 -0.10(-1.10%)
Aug 09, 2017 9.235 9.258 9.188 9.251 7,358,830 -0.09(-0.93%)
Aug 08, 2017 9.447 9.479 9.306 9.337 4,623,462 -0.18(-1.90%)
Aug 07, 2017 9.471 9.526 9.451 9.518 2,996,665 +0.03(+0.33%)
Aug 04, 2017 9.439 9.506 9.400 9.486 2,985,190 +0.10(+1.09%)
Aug 03, 2017 9.447 9.476 9.384 9.384 3,387,017 -0.04(-0.42%)
Aug 02, 2017 9.423 9.431 9.329 9.423 4,620,930 -0.08(-0.83%)
Aug 01, 2017 9.565 9.565 9.463 9.502 12,029,464 +0.00(+0.00%)
Jul 31, 2017 9.384 9.518 9.361 9.502 7,649,101 +0.12(+1.26%)
Jul 28, 2017 9.298 9.479 9.251 9.384 8,303,861 +0.09(+0.93%)
Jul 27, 2017 9.376 9.384 9.160 9.298 7,309,706 -0.06(-0.59%)
Jul 26, 2017 9.211 9.353 9.196 9.353 4,662,209 +0.14(+1.54%)
Jul 25, 2017 9.282 9.298 9.196 9.211 3,917,494 -0.02(-0.26%)
Jul 24, 2017 9.141 9.235 9.109 9.235 4,015,028 +0.00(+0.00%)
Jul 21, 2017 9.172 9.258 9.105 9.235 6,606,549 -0.17(-1.76%)
Jul 20, 2017 9.486 9.486 9.388 9.400 3,737,979 -0.07(-0.75%)
Jul 19, 2017 9.329 9.486 9.325 9.471 8,187,470 +0.06(+0.67%)
Jul 18, 2017 9.345 9.416 9.329 9.408 3,650,562 -0.01(-0.08%)
Jul 17, 2017 9.368 9.463 9.353 9.416 4,824,811 -0.01(-0.08%)
Jul 14, 2017 9.329 9.439 9.290 9.423 4,947,267 +0.06(+0.59%)
Jul 13, 2017 9.086 9.443 9.086 9.368 10,669,471 +0.36(+4.01%)
Jul 12, 2017 8.968 9.070 8.960 9.007 6,448,592 -0.06(-0.69%)
Jul 11, 2017 8.968 9.086 8.936 9.070 6,855,630 +0.27(+3.04%)
Jul 10, 2017 8.708 8.834 8.696 8.803 5,016,929 +0.09(+0.99%)
Jul 07, 2017 8.716 8.755 8.657 8.716 4,125,789 +0.03(+0.36%)
Jul 06, 2017 8.645 8.755 8.626 8.685 5,342,669 +0.07(+0.82%)
Jul 05, 2017 8.700 8.720 8.528 8.614 5,833,951 -0.09(-0.99%)
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.