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 (%)
Jan 31, 2018 24.34 24.46 24.02 24.17 3,222,105 -0.06(-0.25%)
Jan 30, 2018 24.27 24.36 24.09 24.23 4,837,498 -0.23(-0.94%)
Jan 29, 2018 24.59 24.64 24.42 24.46 5,190,535 -0.35(-1.41%)
Jan 26, 2018 24.51 24.82 24.48 24.81 4,986,711 +0.48(+1.97%)
Jan 25, 2018 24.90 24.95 24.18 24.33 11,831,995 +0.18(+0.75%)
Jan 24, 2018 24.32 24.42 23.91 24.15 6,577,029 +0.06(+0.25%)
Jan 23, 2018 24.29 24.29 23.91 24.09 5,880,787 -0.10(-0.41%)
Jan 22, 2018 24.05 24.26 23.89 24.19 5,390,732 +0.26(+1.09%)
Jan 19, 2018 23.85 23.95 23.68 23.93 5,896,311 +0.53(+2.26%)
Jan 18, 2018 23.37 23.59 23.26 23.40 4,453,875 +0.28(+1.21%)
Jan 17, 2018 22.78 23.19 22.64 23.12 5,429,256 +0.41(+1.81%)
Jan 16, 2018 23.23 23.39 22.51 22.71 7,632,301 -0.68(-2.91%)
Jan 12, 2018 23.39 23.39 23.39 0 -0.03(-0.13%)
Jan 11, 2018 22.29 23.44 22.29 23.42 17,699,416 +1.57(+7.19%)
Jan 10, 2018 22.05 22.34 21.55 21.85 16,859,516 -0.12(-0.55%)
Jan 09, 2018 22.73 22.76 21.92 21.97 6,578,843 +0.39(+1.81%)
Jan 08, 2018 21.41 21.77 21.33 21.58 5,554,972 -0.19(-0.87%)
Jan 05, 2018 21.02 21.88 21.01 21.77 14,644,351 +1.12(+5.42%)
Jan 04, 2018 20.26 20.75 20.23 20.65 13,529,938 +1.46(+7.61%)
Jan 03, 2018 18.44 19.30 18.41 19.19 10,660,802 +0.76(+4.12%)
Jan 02, 2018 17.89 18.43 17.85 18.43 3,729,078 +0.59(+3.31%)
Dec 29, 2017 17.84 17.84 17.84 0 -0.50(-2.73%)
Dec 28, 2017 18.17 18.36 18.10 18.34 2,147,541 -0.03(-0.16%)
Dec 27, 2017 18.38 18.45 18.27 18.37 1,603,694 -0.13(-0.70%)
Dec 26, 2017 18.44 18.56 18.41 18.50 1,698,392 +0.06(+0.33%)
Dec 22, 2017 18.37 18.46 18.27 18.44 2,068,947 +0.04(+0.22%)
Dec 21, 2017 18.35 18.47 18.33 18.40 2,038,938 +0.05(+0.27%)
Dec 20, 2017 18.40 18.44 18.28 18.35 4,343,609 +0.14(+0.77%)
Dec 19, 2017 18.24 18.31 18.19 18.21 2,859,819 +0.01(+0.05%)
Dec 18, 2017 18.00 18.23 18.00 18.20 3,077,425 +0.59(+3.35%)
Dec 15, 2017 17.67 17.71 17.58 17.61 2,101,468 +0.08(+0.46%)
Dec 14, 2017 17.79 17.89 17.51 17.53 1,383,803 -0.22(-1.24%)
Dec 13, 2017 17.90 17.96 17.71 17.75 2,086,638 -0.03(-0.17%)
Dec 12, 2017 17.72 17.84 17.67 17.78 1,512,843 -0.11(-0.61%)
Dec 11, 2017 17.85 17.95 17.79 17.89 2,485,022 +0.28(+1.59%)
Dec 08, 2017 17.42 17.63 17.38 17.61 2,595,018 +0.51(+2.98%)
Dec 07, 2017 16.89 17.16 16.86 17.10 2,132,462 +0.15(+0.88%)
Dec 06, 2017 16.95 17.03 16.84 16.95 2,390,019 -0.24(-1.40%)
Dec 05, 2017 17.28 17.41 17.15 17.19 3,302,101 +0.01(+0.06%)
Dec 04, 2017 17.35 17.39 17.17 17.18 2,734,082 +0.09(+0.53%)
Dec 01, 2017 17.10 17.14 16.79 17.09 4,373,890 -0.01(-0.06%)
Nov 30, 2017 17.22 17.32 17.04 17.10 3,616,641 +0.05(+0.29%)
Nov 29, 2017 17.34 17.34 16.98 17.05 4,878,973 -0.26(-1.50%)
Nov 28, 2017 17.30 17.33 17.13 17.31 2,500,598 -0.07(-0.40%)
Nov 27, 2017 17.49 17.50 17.32 17.38 1,777,963 -0.22(-1.25%)
Nov 24, 2017 17.64 17.68 17.53 17.60 586,291 +0.00(+0.00%)
Nov 22, 2017 17.77 17.84 17.56 17.60 1,316,713 -0.31(-1.73%)
Nov 21, 2017 17.80 17.97 17.79 17.91 1,433,123 +0.38(+2.17%)
Nov 20, 2017 17.44 17.64 17.44 17.53 2,877,395 +0.17(+0.98%)
Nov 17, 2017 17.49 17.51 17.36 17.36 1,222,038 -0.20(-1.14%)
Nov 16, 2017 17.56 17.62 17.46 17.56 1,816,333 +0.30(+1.74%)
Nov 15, 2017 17.27 17.34 17.11 17.26 2,239,102 -0.24(-1.37%)
Nov 14, 2017 17.51 17.54 17.35 17.50 3,208,220 +0.19(+1.10%)
Nov 13, 2017 17.08 17.31 17.05 17.31 2,487,857 +0.04(+0.23%)
Nov 10, 2017 17.09 17.34 17.09 17.27 2,770,264 +0.16(+0.94%)
Nov 09, 2017 17.15 17.20 16.95 17.11 3,365,521 -0.38(-2.17%)
Nov 08, 2017 17.50 17.57 17.30 17.49 2,704,901 -0.38(-2.13%)
Nov 07, 2017 18.06 18.15 17.80 17.87 1,800,956 -0.26(-1.43%)
Nov 06, 2017 18.10 18.17 18.02 18.13 1,336,693 -0.02(-0.11%)
Nov 03, 2017 18.30 18.33 18.10 18.15 3,989,611 +0.29(+1.62%)
Nov 02, 2017 17.69 17.91 17.67 17.86 4,008,921 +0.28(+1.59%)
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.