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%)
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.