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 (%)
Nov 30, 2020 14.26 14.26 13.90 13.90 2,891,343 -0.29(-2.02%)
Nov 27, 2020 14.18 14.24 14.13 14.19 1,206,585 +0.04(+0.25%)
Nov 25, 2020 13.99 14.17 13.92 14.15 1,889,499 +0.11(+0.77%)
Nov 24, 2020 13.80 14.09 13.75 14.04 5,935,862 +0.38(+2.76%)
Nov 23, 2020 13.71 13.79 13.62 13.67 2,394,235 -0.04(-0.33%)
Nov 20, 2020 13.70 13.75 13.67 13.71 1,568,338 -0.13(-0.97%)
Nov 19, 2020 13.67 13.85 13.63 13.85 2,727,999 +0.51(+3.83%)
Nov 18, 2020 13.45 13.54 13.33 13.33 2,044,451 -0.19(-1.39%)
Nov 17, 2020 13.49 13.58 13.41 13.52 3,074,931 +0.17(+1.28%)
Nov 16, 2020 13.33 13.43 13.24 13.35 2,606,970 +0.29(+2.20%)
Nov 13, 2020 12.94 13.07 12.93 13.07 1,876,006 +0.41(+3.26%)
Nov 12, 2020 12.73 12.80 12.58 12.65 2,083,349 -0.31(-2.42%)
Nov 11, 2020 13.03 13.04 12.89 12.97 2,291,648 +0.07(+0.56%)
Nov 10, 2020 12.75 13.01 12.71 12.90 3,352,224 +0.39(+3.08%)
Nov 09, 2020 12.83 12.87 12.50 12.51 4,651,567 +0.55(+4.57%)
Nov 06, 2020 12.07 12.12 11.93 11.96 2,090,894 -0.16(-1.33%)
Nov 05, 2020 12.05 12.20 11.97 12.12 3,624,074 +0.53(+4.56%)
Nov 04, 2020 11.70 11.75 11.59 11.59 2,798,591 -0.03(-0.23%)
Nov 03, 2020 11.50 11.69 11.47 11.62 3,786,053 +0.30(+2.69%)
Nov 02, 2020 11.29 11.38 11.20 11.32 3,079,199 +0.30(+2.68%)
Oct 30, 2020 11.04 11.06 10.86 11.02 3,008,658 -0.11(-0.97%)
Oct 29, 2020 10.99 11.24 10.95 11.13 2,774,939 +0.12(+1.06%)
Oct 28, 2020 11.26 11.34 11.00 11.01 4,168,402 -0.56(-4.88%)
Oct 27, 2020 11.69 11.75 11.51 11.58 2,883,215 -0.31(-2.64%)
Oct 26, 2020 12.07 12.08 11.76 11.89 4,203,346 +0.07(+0.61%)
Oct 23, 2020 11.81 11.83 11.68 11.82 2,388,861 +0.14(+1.23%)
Oct 22, 2020 11.56 11.71 11.54 11.68 2,120,619 +0.28(+2.44%)
Oct 21, 2020 11.48 11.52 11.36 11.40 1,736,777 +0.04(+0.32%)
Oct 20, 2020 11.39 11.50 11.34 11.36 1,810,618 +0.14(+1.28%)
Oct 19, 2020 11.33 11.44 11.18 11.22 2,824,416 -0.07(-0.64%)
Oct 16, 2020 11.28 11.43 11.23 11.29 2,131,040 +0.25(+2.27%)
Oct 15, 2020 10.73 11.04 10.70 11.04 2,415,054 -0.04(-0.41%)
Oct 14, 2020 11.17 11.21 11.07 11.08 1,569,920 +0.11(+0.98%)
Oct 13, 2020 11.05 11.05 10.92 10.98 2,577,298 -0.24(-2.16%)
Oct 12, 2020 11.29 11.33 11.20 11.22 1,496,430 +0.02(+0.16%)
Oct 09, 2020 11.22 11.24 11.09 11.20 1,584,396 -0.11(-0.95%)
Oct 08, 2020 11.19 11.33 11.19 11.31 1,952,214 +0.02(+0.16%)
Oct 07, 2020 11.18 11.33 11.17 11.29 1,598,366 +0.23(+2.11%)
Oct 06, 2020 11.22 11.36 11.04 11.06 3,698,026 -0.07(-0.64%)
Oct 05, 2020 11.07 11.17 11.03 11.13 1,413,740 +0.19(+1.72%)
Oct 02, 2020 10.69 10.97 10.68 10.94 2,478,407 -0.03(-0.25%)
Oct 01, 2020 10.97 10.99 10.82 10.97 2,548,396 +0.01(+0.08%)
Sep 30, 2020 10.91 11.10 10.90 10.96 1,902,213 +0.05(+0.49%)
Sep 29, 2020 10.99 11.02 10.86 10.90 2,361,850 -0.19(-1.70%)
Sep 28, 2020 11.11 11.16 11.04 11.09 2,127,341 +0.35(+3.26%)
Sep 25, 2020 10.61 10.74 10.57 10.74 2,488,778 -0.13(-1.24%)
Sep 24, 2020 10.88 10.98 10.77 10.88 3,285,414 +0.15(+1.42%)
Sep 23, 2020 11.00 11.07 10.72 10.73 2,638,204 -0.04(-0.33%)
Sep 22, 2020 10.83 10.86 10.66 10.76 3,310,864 +0.15(+1.44%)
Sep 21, 2020 10.61 10.64 10.37 10.61 3,903,014 -0.39(-3.51%)
Sep 18, 2020 11.09 11.12 10.93 10.99 3,819,368 -0.39(-3.46%)
Sep 17, 2020 11.29 11.46 11.27 11.39 2,948,639 +0.04(+0.40%)
Sep 16, 2020 11.39 11.49 11.31 11.34 2,831,675 -0.14(-1.25%)
Sep 15, 2020 11.79 11.79 11.49 11.49 5,152,769 +0.79(+7.38%)
Sep 14, 2020 10.64 10.71 10.56 10.70 2,808,591 +0.16(+1.53%)
Sep 11, 2020 10.46 10.55 10.41 10.54 2,132,155 +0.11(+1.03%)
Sep 10, 2020 10.64 10.70 10.37 10.43 3,951,246 +0.28(+2.74%)
Sep 09, 2020 10.18 10.21 10.12 10.15 3,330,262 +0.14(+1.43%)
Sep 08, 2020 10.04 10.25 9.999 10.01 3,479,036 -0.12(-1.15%)
Sep 04, 2020 10.11 10.21 9.869 10.12 3,307,851 +0.37(+3.77%)
Sep 03, 2020 10.05 10.11 9.721 9.757 3,871,136 -0.09(-0.91%)
Sep 02, 2020 9.721 9.855 9.712 9.846 2,316,003 +0.08(+0.83%)
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.