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 (%)
Mar 31, 2017 10.97 11.00 10.91 10.93 17,182,476 -0.05(-0.46%)
Mar 30, 2017 10.96 11.05 10.94 10.98 15,519,575 -0.09(-0.81%)
Mar 29, 2017 11.05 11.13 11.03 11.07 3,455,339 -0.06(-0.54%)
Mar 28, 2017 10.96 11.19 10.91 11.13 7,937,951 +0.22(+2.02%)
Mar 27, 2017 10.74 10.92 10.69 10.91 4,416,595 +0.10(+0.93%)
Mar 24, 2017 10.75 10.87 10.73 10.81 5,162,913 +0.02(+0.19%)
Mar 23, 2017 10.66 10.81 10.60 10.79 8,362,565 -0.18(-1.64%)
Mar 22, 2017 10.83 10.98 10.77 10.97 9,431,206 +0.27(+2.52%)
Mar 21, 2017 11.38 11.39 10.69 10.70 14,276,387 -0.60(-5.31%)
Mar 20, 2017 11.41 11.42 11.25 11.30 5,989,389 -0.17(-1.48%)
Mar 17, 2017 11.52 11.56 11.46 11.47 5,068,627 -0.11(-0.95%)
Mar 16, 2017 11.56 11.58 11.45 11.58 5,697,008 +0.26(+2.30%)
Mar 15, 2017 11.15 11.41 11.13 11.32 9,440,670 +0.26(+2.35%)
Mar 14, 2017 11.29 11.30 11.03 11.06 12,060,170 -0.05(-0.45%)
Mar 13, 2017 10.98 11.15 10.97 11.11 3,389,381 +0.20(+1.83%)
Mar 10, 2017 10.89 10.95 10.81 10.91 6,623,065 +0.02(+0.18%)
Mar 09, 2017 10.93 10.97 10.82 10.89 5,850,473 -0.09(-0.82%)
Mar 08, 2017 11.09 11.10 10.97 10.98 2,518,242 +0.03(+0.27%)
Mar 07, 2017 11.05 11.06 10.94 10.95 2,194,725 -0.09(-0.82%)
Mar 06, 2017 11.16 11.16 10.99 11.04 2,886,555 -0.18(-1.60%)
Mar 03, 2017 11.13 11.26 11.03 11.22 5,058,283 +0.24(+2.19%)
Mar 02, 2017 11.03 11.09 10.97 10.98 3,479,417 -0.06(-0.54%)
Mar 01, 2017 11.03 11.15 11.00 11.04 5,620,898 +0.07(+0.64%)
Feb 28, 2017 11.05 11.07 10.90 10.97 3,774,517 -0.10(-0.90%)
Feb 27, 2017 10.95 11.10 10.91 11.07 3,950,684 +0.28(+2.59%)
Feb 24, 2017 10.75 10.83 10.68 10.79 5,254,999 -0.26(-2.35%)
Feb 23, 2017 11.31 11.33 10.99 11.05 9,958,936 -0.33(-2.90%)
Feb 22, 2017 11.31 11.44 11.31 11.38 4,608,114 -0.05(-0.44%)
Feb 21, 2017 11.44 11.52 11.36 11.43 4,645,172 +0.08(+0.70%)
Feb 17, 2017 11.35 11.35 11.35 0 -0.20(-1.73%)
Feb 16, 2017 11.55 11.61 11.46 11.55 4,379,667 +0.03(+0.26%)
Feb 15, 2017 11.37 11.63 11.36 11.52 7,144,593 +0.10(+0.88%)
Feb 14, 2017 11.30 11.49 11.28 11.42 20,766,224 +0.48(+4.39%)
Feb 13, 2017 10.96 11.02 10.92 10.94 16,471,140 +0.19(+1.77%)
Feb 10, 2017 10.74 10.87 10.74 10.75 11,228,055 -0.06(-0.56%)
Feb 09, 2017 10.60 10.91 10.60 10.81 6,801,751 +0.22(+2.08%)
Feb 08, 2017 10.38 10.65 10.32 10.59 13,903,149 +0.32(+3.12%)
Feb 07, 2017 10.47 10.50 10.19 10.27 16,656,041 -0.50(-4.64%)
Feb 06, 2017 10.80 10.89 10.60 10.77 9,205,979 -0.26(-2.36%)
Feb 03, 2017 11.01 11.05 10.91 11.03 7,156,856 +0.13(+1.19%)
Feb 02, 2017 10.93 10.99 10.86 10.90 23,785,222 -0.08(-0.73%)
Feb 01, 2017 11.04 11.08 10.80 10.98 9,160,485 -0.01(-0.09%)
Jan 31, 2017 11.02 11.04 10.76 10.99 7,132,937 +0.18(+1.67%)
Jan 30, 2017 10.89 10.91 10.70 10.81 6,982,211 -0.27(-2.44%)
Jan 27, 2017 11.19 11.20 11.04 11.08 5,877,468 +0.02(+0.18%)
Jan 26, 2017 11.08 11.13 10.82 11.06 13,005,966 +0.08(+0.73%)
Jan 25, 2017 11.11 11.15 10.81 10.98 13,804,608 +0.10(+0.92%)
Jan 24, 2017 10.71 10.99 10.69 10.88 16,125,153 +0.60(+5.84%)
Jan 23, 2017 10.23 10.29 10.17 10.28 11,800,094 +0.27(+2.70%)
Jan 20, 2017 10.09 10.12 9.970 10.01 7,914,912 +0.07(+0.70%)
Jan 19, 2017 9.880 10.00 9.855 9.940 12,239,976 +0.27(+2.79%)
Jan 18, 2017 9.490 9.880 9.470 9.670 10,538,016 +0.18(+1.90%)
Jan 17, 2017 9.620 9.645 9.460 9.490 10,952,066 -0.24(-2.47%)
Jan 13, 2017 9.730 9.730 9.730 0 -0.22(-2.21%)
Jan 12, 2017 11.30 11.32 9.050 9.950 95,821,720 -1.14(-10.28%)
Jan 11, 2017 10.80 11.11 10.74 11.09 12,454,875 +0.28(+2.59%)
Jan 10, 2017 10.54 10.86 10.52 10.81 13,538,656 +0.24(+2.27%)
Jan 09, 2017 10.57 10.67 10.42 10.57 9,364,340 +0.15(+1.44%)
Jan 06, 2017 10.25 10.55 10.21 10.42 17,801,162 +0.61(+6.22%)
Jan 05, 2017 9.820 9.910 9.755 9.810 6,905,138 +0.13(+1.34%)
Jan 04, 2017 9.480 9.690 9.470 9.680 7,686,518 +0.13(+1.36%)
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.