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 28, 2018 13.80 13.92 13.75 13.76 4,124,330 -0.31(-2.23%)
Sep 27, 2018 14.22 14.26 14.07 14.08 2,164,583 -0.26(-1.81%)
Sep 26, 2018 14.22 14.47 14.19 14.34 5,022,705 +0.20(+1.39%)
Sep 25, 2018 14.28 14.37 14.12 14.14 4,528,113 -0.25(-1.75%)
Sep 24, 2018 14.37 14.41 14.24 14.39 3,633,634 +0.02(+0.11%)
Sep 21, 2018 14.36 14.43 14.26 14.38 5,385,104 -0.04(-0.27%)
Sep 20, 2018 14.38 14.54 14.34 14.41 6,572,079 +0.27(+1.89%)
Sep 19, 2018 14.00 14.20 14.00 14.15 5,870,128 +0.31(+2.21%)
Sep 18, 2018 13.73 13.90 13.67 13.84 4,416,561 +0.13(+0.92%)
Sep 17, 2018 13.79 13.84 13.71 13.71 2,827,838 -0.04(-0.29%)
Sep 14, 2018 13.66 13.78 13.64 13.75 5,136,868 +0.03(+0.23%)
Sep 13, 2018 13.77 13.84 13.69 13.72 2,506,768 +0.00(+0.00%)
Sep 12, 2018 13.75 13.84 13.64 13.72 6,076,053 +0.35(+2.65%)
Sep 11, 2018 13.16 13.52 13.10 13.37 7,317,625 +0.09(+0.71%)
Sep 10, 2018 13.17 13.32 13.17 13.27 3,729,017 +0.26(+1.99%)
Sep 07, 2018 13.06 13.17 12.98 13.02 3,130,877 -0.17(-1.31%)
Sep 06, 2018 13.20 13.32 13.09 13.19 3,608,088 -0.14(-1.06%)
Sep 05, 2018 13.46 13.47 13.29 13.33 4,561,217 -0.24(-1.80%)
Sep 04, 2018 13.20 13.68 13.16 13.57 12,396,604 +0.13(+0.94%)
Aug 31, 2018 13.45 13.45 13.45 0 -0.12(-0.87%)
Aug 30, 2018 13.81 13.81 13.52 13.57 6,003,401 -0.19(-1.37%)
Aug 29, 2018 13.60 13.79 13.57 13.75 3,524,914 -0.09(-0.62%)
Aug 28, 2018 14.05 14.13 13.75 13.84 7,259,640 -0.02(-0.11%)
Aug 27, 2018 13.36 13.91 13.35 13.86 16,404,516 +0.64(+4.82%)
Aug 24, 2018 13.16 13.29 13.11 13.22 14,242,203 +0.40(+3.13%)
Aug 23, 2018 12.80 12.89 12.75 12.82 6,801,607 -0.11(-0.85%)
Aug 22, 2018 13.02 13.11 12.84 12.93 8,686,610 -0.09(-0.66%)
Aug 21, 2018 12.98 13.10 12.94 13.02 6,634,503 +0.19(+1.47%)
Aug 20, 2018 12.62 12.83 12.58 12.83 5,269,704 +0.43(+3.49%)
Aug 17, 2018 12.07 12.45 12.05 12.39 4,046,716 +0.13(+1.03%)
Aug 16, 2018 12.18 12.34 12.17 12.27 4,186,065 +0.00(+0.00%)
Aug 15, 2018 12.39 12.39 12.13 12.27 4,379,537 -0.28(-2.25%)
Aug 14, 2018 12.54 12.61 12.50 12.55 3,788,784 -0.09(-0.75%)
Aug 13, 2018 12.65 12.72 12.51 12.65 5,533,298 -0.04(-0.31%)
Aug 10, 2018 12.67 12.79 12.61 12.69 7,753,588 -0.41(-3.12%)
Aug 09, 2018 13.27 13.27 13.05 13.09 2,954,441 -0.19(-1.42%)
Aug 08, 2018 13.39 13.47 13.25 13.28 12,305,917 +0.11(+0.84%)
Aug 07, 2018 13.30 13.34 13.15 13.17 2,575,289 +0.01(+0.06%)
Aug 06, 2018 13.22 13.29 13.13 13.16 3,854,003 -0.13(-0.95%)
Aug 03, 2018 13.31 13.33 13.20 13.29 7,217,291 -0.26(-1.91%)
Aug 02, 2018 12.90 13.56 12.82 13.55 13,312,683 +0.50(+3.86%)
Aug 01, 2018 13.27 13.30 12.92 13.05 8,746,956 -0.30(-2.24%)
Jul 31, 2018 13.46 13.54 13.31 13.35 5,342,526 -0.12(-0.88%)
Jul 30, 2018 13.49 13.62 13.43 13.46 6,052,016 +0.17(+1.30%)
Jul 27, 2018 13.04 13.30 13.00 13.29 6,285,293 +0.13(+0.95%)
Jul 26, 2018 13.42 13.50 13.06 13.16 13,502,139 -0.20(-1.47%)
Jul 25, 2018 13.83 13.86 12.78 13.36 58,148,476 -1.79(-11.83%)
Jul 24, 2018 15.21 15.31 15.11 15.15 4,385,635 +0.24(+1.58%)
Jul 23, 2018 14.67 14.94 14.65 14.92 7,202,687 -0.27(-1.76%)
Jul 20, 2018 15.04 15.20 14.96 15.18 4,379,878 -0.17(-1.07%)
Jul 19, 2018 15.34 15.38 15.21 15.35 2,793,621 +0.08(+0.51%)
Jul 18, 2018 15.27 15.40 15.15 15.27 4,729,107 -0.19(-1.22%)
Jul 17, 2018 15.13 15.78 15.12 15.46 11,332,006 +0.19(+1.24%)
Jul 16, 2018 15.30 15.30 15.16 15.27 1,560,461 +0.00(+0.00%)
Jul 13, 2018 15.26 15.29 15.16 15.27 1,807,561 +0.01(+0.05%)
Jul 12, 2018 15.04 15.26 15.00 15.26 3,088,957 +0.09(+0.57%)
Jul 11, 2018 15.40 15.53 15.17 15.18 4,263,366 -0.75(-4.69%)
Jul 10, 2018 15.99 16.06 15.82 15.92 4,571,417 +0.02(+0.15%)
Jul 09, 2018 15.75 15.94 15.74 15.90 3,931,573 +0.18(+1.15%)
Jul 06, 2018 15.55 15.77 15.40 15.72 3,880,394 -0.02(-0.15%)
Jul 05, 2018 15.84 15.89 15.61 15.74 6,182,133 +0.89(+5.98%)
Jul 03, 2018 14.85 14.85 14.85 0 -0.15(-1.00%)
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.