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, 2020 7.927 8.003 7.784 7.927 3,879,362 -0.12(-1.45%)
May 28, 2020 8.151 8.203 8.035 8.044 3,226,045 -0.03(-0.33%)
May 27, 2020 8.169 8.196 7.945 8.071 4,596,618 +0.34(+4.41%)
May 26, 2020 7.847 7.891 7.712 7.730 5,695,298 +0.45(+6.16%)
May 22, 2020 7.353 7.371 7.174 7.282 3,377,325 +0.06(+0.87%)
May 21, 2020 7.300 7.439 7.183 7.219 4,322,453 +0.06(+0.88%)
May 20, 2020 7.156 7.255 7.093 7.156 4,744,202 -0.02(-0.25%)
May 19, 2020 7.344 7.371 7.147 7.174 6,680,194 -0.42(-5.55%)
May 18, 2020 7.461 7.676 7.430 7.595 4,496,839 +0.58(+8.31%)
May 15, 2020 7.013 7.075 6.909 7.013 2,821,648 +0.02(+0.26%)
May 14, 2020 6.869 7.039 6.735 6.995 3,145,703 -0.08(-1.14%)
May 13, 2020 7.264 7.335 7.030 7.075 2,576,320 -0.26(-3.55%)
May 12, 2020 7.443 7.456 7.317 7.335 1,850,375 -0.12(-1.56%)
May 11, 2020 7.488 7.488 7.344 7.452 1,829,469 -0.16(-2.12%)
May 08, 2020 7.452 7.613 7.434 7.613 1,535,218 +0.27(+3.66%)
May 07, 2020 7.353 7.407 7.300 7.344 1,255,854 +0.04(+0.49%)
May 06, 2020 7.461 7.488 7.308 7.308 1,364,121 -0.07(-0.97%)
May 05, 2020 7.595 7.613 7.317 7.380 2,535,543 -0.06(-0.84%)
May 04, 2020 7.398 7.551 7.358 7.443 2,081,207 -0.13(-1.66%)
May 01, 2020 7.560 7.631 7.398 7.569 1,682,194 -0.15(-1.97%)
Apr 30, 2020 7.882 8.003 7.721 7.721 2,181,024 -0.29(-3.58%)
Apr 29, 2020 7.918 8.021 7.905 8.008 2,495,432 +0.40(+5.31%)
Apr 28, 2020 7.820 7.838 7.542 7.604 2,005,121 +0.09(+1.19%)
Apr 27, 2020 7.362 7.524 7.326 7.515 2,049,313 +0.34(+4.75%)
Apr 24, 2020 7.264 7.273 7.084 7.174 2,152,004 +0.05(+0.76%)
Apr 23, 2020 7.102 7.317 7.057 7.120 2,220,056 +0.12(+1.66%)
Apr 22, 2020 7.084 7.102 6.968 7.004 2,596,954 +0.07(+1.03%)
Apr 21, 2020 6.968 7.264 6.905 6.932 3,252,276 -0.19(-2.64%)
Apr 20, 2020 7.174 7.255 7.111 7.120 1,976,202 -0.10(-1.37%)
Apr 17, 2020 7.192 7.264 7.071 7.219 4,071,836 -0.13(-1.83%)
Apr 16, 2020 7.022 7.030 6.833 7.353 1,746,463 +0.42(+6.08%)
Apr 15, 2020 7.057 7.102 6.905 6.932 2,445,321 -0.56(-7.43%)
Apr 14, 2020 7.569 7.613 7.335 7.488 2,577,664 +0.27(+3.73%)
Apr 13, 2020 7.488 7.488 7.111 7.219 1,646,893 -0.14(-1.95%)
Apr 09, 2020 7.344 7.421 7.210 7.362 3,192,991 +0.31(+4.45%)
Apr 08, 2020 6.941 7.057 6.860 7.048 2,537,045 +0.22(+3.15%)
Apr 07, 2020 7.039 7.093 6.690 6.833 4,424,966 +0.33(+5.10%)
Apr 06, 2020 6.241 6.537 6.214 6.501 4,085,791 +0.48(+8.05%)
Apr 03, 2020 6.197 6.197 5.963 6.017 2,130,371 -0.09(-1.47%)
Apr 02, 2020 6.026 6.147 5.977 6.107 3,165,748 -0.01(-0.15%)
Apr 01, 2020 6.223 6.313 6.080 6.116 2,718,914 -0.33(-5.15%)
Mar 31, 2020 6.268 6.510 6.250 6.448 3,818,311 +0.20(+3.16%)
Mar 30, 2020 6.277 6.367 6.165 6.250 4,160,673 -0.13(-2.11%)
Mar 27, 2020 6.510 6.573 6.331 6.385 5,759,830 -0.55(-7.89%)
Mar 26, 2020 6.609 6.932 6.564 6.932 4,588,940 +0.27(+4.04%)
Mar 25, 2020 6.537 6.869 6.116 6.663 12,572,336 +0.38(+5.99%)
Mar 24, 2020 6.107 6.510 5.972 6.286 6,413,717 +0.59(+10.39%)
Mar 23, 2020 5.605 5.784 5.587 5.694 6,171,708 +0.00(+0.00%)
Mar 20, 2020 5.936 6.161 5.649 5.694 5,192,668 -0.11(-1.85%)
Mar 19, 2020 5.542 5.838 5.380 5.802 6,562,977 -0.39(-6.37%)
Mar 18, 2020 5.999 6.241 5.645 6.197 5,217,502 -0.63(-9.20%)
Mar 17, 2020 6.699 6.878 6.376 6.824 4,012,883 -0.22(-3.18%)
Mar 16, 2020 7.022 7.595 6.860 7.048 5,901,957 -1.95(-21.64%)
Mar 13, 2020 8.869 8.994 8.301 8.994 5,162,893 +0.93(+11.57%)
Mar 12, 2020 8.923 8.958 7.712 8.062 9,779,581 -1.44(-15.19%)
Mar 11, 2020 9.595 9.676 9.380 9.505 8,381,868 -0.36(-3.64%)
Mar 10, 2020 9.739 9.882 9.434 9.864 3,952,391 +0.41(+4.36%)
Mar 09, 2020 9.676 9.860 9.362 9.452 6,332,224 -1.16(-10.90%)
Mar 06, 2020 10.62 10.74 10.50 10.61 5,971,038 -0.07(-0.67%)
Mar 05, 2020 10.87 10.97 10.64 10.68 4,670,865 -0.42(-3.80%)
Mar 04, 2020 10.95 11.12 10.85 11.10 5,105,386 +0.34(+3.17%)
Mar 03, 2020 11.11 11.27 10.69 10.76 7,782,670 -0.30(-2.76%)
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.