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 (%)
Feb 29, 2016 6.860 6.910 6.800 6.850 6,480,327 +0.15(+2.24%)
Feb 26, 2016 6.690 6.720 6.625 6.700 7,864,194 +0.30(+4.69%)
Feb 25, 2016 6.310 6.400 6.240 6.400 5,374,199 +0.19(+3.06%)
Feb 24, 2016 6.100 6.220 5.970 6.210 3,954,132 -0.10(-1.58%)
Feb 23, 2016 6.470 6.490 6.310 6.310 5,220,416 -0.22(-3.37%)
Feb 22, 2016 6.530 6.570 6.485 6.530 4,595,301 +0.20(+3.16%)
Feb 19, 2016 6.380 6.380 6.255 6.330 2,624,348 -0.11(-1.71%)
Feb 18, 2016 6.650 6.670 6.430 6.440 3,423,287 -0.11(-1.68%)
Feb 17, 2016 6.400 6.595 6.380 6.550 7,713,428 +0.25(+3.97%)
Feb 16, 2016 6.270 6.320 6.160 6.300 4,091,483 +0.19(+3.11%)
Feb 12, 2016 6.120 6.110 6.110 6.110 4,723,800 +0.12(+2.00%)
Feb 11, 2016 5.970 6.100 5.920 5.990 6,111,648 -0.19(-3.07%)
Feb 10, 2016 6.160 6.310 6.090 6.180 6,696,154 +0.30(+5.10%)
Feb 09, 2016 5.790 6.060 5.780 5.880 9,038,617 -0.20(-3.29%)
Feb 08, 2016 6.170 6.175 5.965 6.080 8,158,754 -0.50(-7.60%)
Feb 05, 2016 6.720 6.810 6.560 6.580 8,674,947 -0.07(-1.05%)
Feb 04, 2016 6.390 6.690 6.370 6.650 7,702,391 -0.02(-0.30%)
Feb 03, 2016 6.780 6.790 6.500 6.670 16,693,179 -0.05(-0.74%)
Feb 02, 2016 7.040 7.065 6.700 6.720 12,710,610 -0.29(-4.14%)
Feb 01, 2016 6.840 7.050 6.790 7.010 5,892,942 -0.03(-0.43%)
Jan 29, 2016 6.870 7.040 6.820 7.040 6,474,621 -0.06(-0.85%)
Jan 28, 2016 7.240 7.285 7.020 7.100 6,949,766 -0.35(-4.70%)
Jan 27, 2016 7.350 7.615 7.350 7.450 5,918,148 -0.16(-2.10%)
Jan 26, 2016 7.500 7.680 7.405 7.610 8,109,861 +0.51(+7.18%)
Jan 25, 2016 7.200 7.210 7.080 7.100 9,390,843 -0.19(-2.61%)
Jan 22, 2016 7.350 7.430 7.230 7.290 6,514,379 +0.19(+2.68%)
Jan 21, 2016 7.050 7.180 6.910 7.100 7,382,018 +0.21(+3.05%)
Jan 20, 2016 6.940 6.985 6.600 6.890 9,604,396 -0.23(-3.23%)
Jan 19, 2016 7.180 7.260 7.020 7.120 8,033,726 -0.22(-3.00%)
Jan 15, 2016 7.180 7.340 7.340 7.340 8,966,600 -0.19(-2.52%)
Jan 14, 2016 7.590 7.620 7.330 7.530 18,842,718 -0.33(-4.20%)
Jan 13, 2016 8.170 8.230 7.770 7.860 11,042,884 -0.33(-4.03%)
Jan 12, 2016 8.270 8.310 8.040 8.190 7,979,454 +0.08(+0.99%)
Jan 11, 2016 8.080 8.160 7.950 8.110 11,138,791 +0.12(+1.50%)
Jan 08, 2016 8.300 8.320 7.940 7.990 13,030,057 -0.27(-3.27%)
Jan 07, 2016 8.250 8.350 8.130 8.260 10,767,290 -0.28(-3.28%)
Jan 06, 2016 8.570 8.610 8.430 8.540 13,187,700 -0.53(-5.84%)
Jan 05, 2016 9.070 9.120 8.840 9.070 7,331,377 +0.07(+0.78%)
Jan 04, 2016 8.910 9.120 8.760 9.000 12,472,818 -4.99(-35.67%)
Dec 31, 2015 14.02 14.11 13.98 13.99 3,441,000 -0.16(-1.13%)
Dec 30, 2015 14.08 14.22 14.04 14.15 2,832,598 -0.22(-1.53%)
Dec 29, 2015 14.39 14.46 14.23 14.37 1,475,771 +0.07(+0.49%)
Dec 28, 2015 14.41 14.45 14.23 14.30 1,780,626 +0.08(+0.56%)
Dec 24, 2015 14.20 14.22 14.22 14.22 2,504,200 +0.00(+0.00%)
Dec 23, 2015 14.11 14.30 14.05 14.22 4,827,556 +0.52(+3.80%)
Dec 22, 2015 13.83 13.85 13.66 13.70 3,599,060 -0.26(-1.86%)
Dec 21, 2015 14.04 14.07 13.81 13.96 3,325,894 +0.24(+1.75%)
Dec 18, 2015 13.75 13.88 13.67 13.72 3,011,208 -0.09(-0.65%)
Dec 17, 2015 13.98 14.00 13.79 13.81 4,934,312 +0.10(+0.73%)
Dec 16, 2015 13.63 13.74 13.49 13.71 3,006,275 +0.21(+1.56%)
Dec 15, 2015 13.47 13.66 13.42 13.50 4,368,611 +0.41(+3.13%)
Dec 14, 2015 13.36 13.40 12.97 13.09 6,920,694 -0.51(-3.75%)
Dec 11, 2015 13.68 13.76 13.56 13.60 2,294,466 -0.20(-1.45%)
Dec 10, 2015 13.79 13.88 13.71 13.80 2,344,414 -0.01(-0.07%)
Dec 09, 2015 13.92 14.00 13.73 13.81 3,909,826 -0.01(-0.07%)
Dec 08, 2015 13.83 13.96 13.72 13.82 3,409,423 -0.21(-1.50%)
Dec 07, 2015 14.12 14.18 13.99 14.03 4,092,649 -0.01(-0.07%)
Dec 04, 2015 13.86 14.05 13.84 14.04 3,456,411 +0.19(+1.37%)
Dec 03, 2015 14.15 14.18 13.81 13.85 4,705,310 -0.04(-0.29%)
Dec 02, 2015 14.01 14.08 13.83 13.89 3,389,273 -0.35(-2.46%)
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.