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 (%)
Aug 31, 2015 11.08 11.20 10.95 11.10 6,984,019 -0.16(-1.46%)
Aug 28, 2015 11.15 11.31 11.10 11.26 2,962,727 -0.05(-0.42%)
Aug 27, 2015 11.28 11.47 11.03 11.31 7,104,722 -0.04(-0.35%)
Aug 26, 2015 11.44 11.45 10.98 11.35 7,518,281 +0.32(+2.92%)
Aug 25, 2015 11.37 11.47 11.00 11.03 6,706,131 +0.24(+2.18%)
Aug 24, 2015 10.93 11.35 9.864 10.79 9,050,965 -0.65(-5.70%)
Aug 21, 2015 11.72 11.80 11.41 11.44 8,120,792 -0.04(-0.34%)
Aug 20, 2015 11.72 11.74 11.47 11.48 3,127,239 -0.37(-3.11%)
Aug 19, 2015 11.79 11.97 11.73 11.85 3,608,907 -0.18(-1.50%)
Aug 18, 2015 12.04 12.08 11.97 12.03 2,136,400 -0.11(-0.91%)
Aug 17, 2015 12.05 12.14 12.02 12.14 5,464,718 -0.10(-0.83%)
Aug 14, 2015 12.26 12.28 12.16 12.24 4,699,299 -0.04(-0.32%)
Aug 13, 2015 12.27 12.31 12.15 12.28 9,439,757 +0.20(+1.69%)
Aug 12, 2015 12.27 12.27 11.99 12.08 17,640,716 -0.77(-5.99%)
Aug 11, 2015 12.81 12.90 12.70 12.85 4,520,359 -0.16(-1.21%)
Aug 10, 2015 12.82 13.05 12.82 13.01 6,085,082 +0.16(+1.28%)
Aug 07, 2015 12.68 12.87 12.65 12.84 4,138,330 +0.09(+0.74%)
Aug 06, 2015 12.76 12.78 12.61 12.75 3,259,898 +0.03(+0.25%)
Aug 05, 2015 12.76 12.82 12.64 12.71 3,503,134 +0.00(+0.00%)
Aug 04, 2015 12.75 12.86 12.65 12.71 4,008,009 +0.04(+0.31%)
Aug 03, 2015 12.64 12.83 12.58 12.68 7,449,295 +0.27(+2.15%)
Jul 31, 2015 12.36 12.52 12.32 12.41 9,427,658 +0.17(+1.41%)
Jul 30, 2015 11.98 12.29 11.81 12.24 14,055,354 +0.83(+7.30%)
Jul 29, 2015 11.44 11.49 11.31 11.40 8,203,700 -0.32(-2.75%)
Jul 28, 2015 11.61 11.75 11.54 11.72 6,265,360 +0.41(+3.61%)
Jul 27, 2015 11.42 11.58 11.20 11.32 10,533,850 -0.58(-4.88%)
Jul 24, 2015 12.20 12.20 11.86 11.90 6,690,997 -0.31(-2.51%)
Jul 23, 2015 12.23 12.33 12.16 12.20 8,371,844 +0.02(+0.19%)
Jul 22, 2015 11.98 12.23 11.96 12.18 3,719,313 -0.02(-0.13%)
Jul 21, 2015 12.13 12.21 12.12 12.20 2,502,985 +0.05(+0.39%)
Jul 20, 2015 12.24 12.27 12.09 12.15 6,847,789 -0.01(-0.06%)
Jul 17, 2015 12.00 12.22 11.94 12.16 6,722,182 +0.20(+1.71%)
Jul 16, 2015 11.91 12.01 11.90 11.95 6,335,058 +0.31(+2.63%)
Jul 15, 2015 11.62 11.72 11.58 11.65 3,836,199 +0.24(+2.06%)
Jul 14, 2015 11.34 11.48 11.32 11.41 4,446,721 -0.05(-0.41%)
Jul 13, 2015 11.44 11.51 11.34 11.46 6,427,974 +0.09(+0.83%)
Jul 10, 2015 11.40 11.44 11.21 11.36 6,073,742 +0.42(+3.80%)
Jul 09, 2015 11.11 11.13 10.92 10.95 9,667,719 +0.25(+2.35%)
Jul 08, 2015 10.74 10.86 10.60 10.70 11,872,163 -0.39(-3.54%)
Jul 07, 2015 10.95 11.09 10.68 11.09 7,292,832 +0.06(+0.50%)
Jul 06, 2015 10.92 11.21 10.86 11.03 6,991,497 -0.19(-1.68%)
Jul 02, 2015 11.37 11.22 11.22 11.22 8,269,608 -0.27(-2.32%)
Jul 01, 2015 11.58 11.62 11.42 11.49 6,260,614 +0.08(+0.69%)
Jun 30, 2015 11.76 11.77 11.36 11.41 10,961,281 +0.00(+0.00%)
Jun 29, 2015 11.67 11.70 11.40 11.41 8,994,943 -0.83(-6.80%)
Jun 26, 2015 12.30 12.35 12.23 12.24 5,148,474 +0.16(+1.30%)
Jun 25, 2015 12.20 12.20 12.05 12.09 6,796,192 -0.06(-0.52%)
Jun 24, 2015 12.21 12.29 12.12 12.15 6,825,877 -0.25(-2.03%)
Jun 23, 2015 12.40 12.43 12.24 12.40 11,477,458 +0.17(+1.41%)
Jun 22, 2015 12.33 12.45 12.23 12.23 14,528,743 +0.30(+2.50%)
Jun 19, 2015 12.06 12.07 11.87 11.93 8,165,399 -0.18(-1.49%)
Jun 18, 2015 11.93 12.20 11.91 12.11 8,947,099 +0.18(+1.51%)
Jun 17, 2015 12.09 12.11 11.80 11.93 5,507,152 -0.24(-2.00%)
Jun 16, 2015 12.20 12.27 12.07 12.17 3,955,519 -0.01(-0.06%)
Jun 15, 2015 12.19 12.27 12.13 12.18 6,623,866 -0.32(-2.58%)
Jun 12, 2015 12.34 12.55 12.29 12.50 6,568,564 +0.05(+0.44%)
Jun 11, 2015 12.51 12.60 12.33 12.45 6,674,068 +0.11(+0.89%)
Jun 10, 2015 12.19 12.40 12.16 12.34 5,400,206 +0.33(+2.75%)
Jun 09, 2015 12.25 12.27 11.94 12.01 9,404,405 -0.24(-1.92%)
Jun 08, 2015 12.23 12.27 12.15 12.24 6,251,197 -0.05(-0.38%)
Jun 05, 2015 12.38 12.47 12.05 12.29 15,653,360 -0.34(-2.67%)
Jun 04, 2015 12.75 12.93 12.60 12.63 3,578,938 -0.18(-1.41%)
Jun 03, 2015 12.69 12.86 12.69 12.81 6,442,324 +0.12(+0.93%)
Jun 02, 2015 12.73 12.74 12.62 12.69 5,939,002 -0.10(-0.80%)
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.