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 (%)
Jul 31, 2015 15.74 15.94 15.69 15.80 7,403,855 +0.22(+1.41%)
Jul 30, 2015 15.25 15.65 15.04 15.58 11,038,140 +1.06(+7.30%)
Jul 29, 2015 14.57 14.63 14.40 14.52 6,442,640 -0.41(-2.75%)
Jul 28, 2015 14.78 14.96 14.70 14.93 4,920,397 +0.52(+3.61%)
Jul 27, 2015 14.54 14.74 14.26 14.41 8,272,585 -0.74(-4.88%)
Jul 24, 2015 15.54 15.54 15.10 15.15 5,254,664 -0.39(-2.51%)
Jul 23, 2015 15.57 15.70 15.48 15.54 6,574,689 +0.03(+0.19%)
Jul 22, 2015 15.25 15.57 15.23 15.51 2,920,901 -0.02(-0.13%)
Jul 21, 2015 15.45 15.55 15.43 15.53 1,965,678 +0.06(+0.39%)
Jul 20, 2015 15.59 15.63 15.40 15.47 5,377,798 -0.01(-0.06%)
Jul 17, 2015 15.28 15.56 15.20 15.48 5,279,155 +0.26(+1.71%)
Jul 16, 2015 15.17 15.29 15.15 15.22 4,975,133 +0.39(+2.63%)
Jul 15, 2015 14.80 14.93 14.75 14.83 3,012,696 +0.30(+2.06%)
Jul 14, 2015 14.44 14.62 14.42 14.53 3,492,159 -0.06(-0.41%)
Jul 13, 2015 14.57 14.66 14.44 14.59 5,048,103 +0.12(+0.83%)
Jul 10, 2015 14.51 14.57 14.28 14.47 4,769,913 +0.53(+3.80%)
Jul 09, 2015 14.15 14.17 13.91 13.94 7,592,383 +0.32(+2.35%)
Jul 08, 2015 13.68 13.83 13.50 13.62 9,323,607 -0.50(-3.54%)
Jul 07, 2015 13.94 14.12 13.60 14.12 5,727,305 +0.07(+0.50%)
Jul 06, 2015 13.90 14.27 13.82 14.05 5,490,657 -0.24(-1.68%)
Jul 02, 2015 14.48 14.29 14.29 14.29 6,494,400 -0.34(-2.32%)
Jul 01, 2015 14.75 14.80 14.54 14.63 4,916,670 +0.10(+0.69%)
Jun 30, 2015 14.97 14.98 14.47 14.53 8,608,261 +0.00(+0.00%)
Jun 29, 2015 14.86 14.90 14.52 14.53 7,064,030 -1.06(-6.80%)
Jun 26, 2015 15.66 15.72 15.57 15.59 4,043,269 +0.20(+1.30%)
Jun 25, 2015 15.53 15.53 15.34 15.39 5,337,277 -0.08(-0.52%)
Jun 24, 2015 15.55 15.65 15.43 15.47 5,360,590 -0.32(-2.03%)
Jun 23, 2015 15.79 15.83 15.59 15.79 9,013,632 +0.22(+1.41%)
Jun 22, 2015 15.70 15.85 15.57 15.57 11,409,908 +0.38(+2.50%)
Jun 19, 2015 15.36 15.37 15.12 15.19 6,412,561 -0.23(-1.49%)
Jun 18, 2015 15.19 15.54 15.16 15.42 7,026,456 +0.23(+1.51%)
Jun 17, 2015 15.40 15.42 15.03 15.19 4,324,951 -0.31(-2.00%)
Jun 16, 2015 15.54 15.62 15.37 15.50 3,106,402 -0.01(-0.06%)
Jun 15, 2015 15.52 15.62 15.45 15.51 5,201,944 -0.41(-2.58%)
Jun 12, 2015 15.71 15.98 15.65 15.92 5,158,513 +0.07(+0.44%)
Jun 11, 2015 15.93 16.05 15.70 15.85 5,241,369 +0.14(+0.89%)
Jun 10, 2015 15.52 15.79 15.48 15.71 4,240,963 +0.42(+2.75%)
Jun 09, 2015 15.60 15.63 15.21 15.29 7,385,594 -0.30(-1.92%)
Jun 08, 2015 15.57 15.63 15.47 15.59 4,909,274 -0.06(-0.38%)
Jun 05, 2015 15.76 15.88 15.35 15.65 12,293,107 -0.43(-2.67%)
Jun 04, 2015 16.24 16.47 16.05 16.08 2,810,660 -0.23(-1.41%)
Jun 03, 2015 16.16 16.37 16.16 16.31 5,059,373 +0.15(+0.93%)
Jun 02, 2015 16.21 16.22 16.07 16.16 4,664,097 -0.13(-0.80%)
Jun 01, 2015 16.05 16.29 15.92 16.29 5,829,337 +0.26(+1.62%)
May 29, 2015 16.21 16.25 15.96 16.03 5,758,325 -0.11(-0.68%)
May 28, 2015 16.02 16.16 15.91 16.14 4,501,427 +0.08(+0.50%)
May 27, 2015 15.86 16.08 15.84 16.06 9,800,586 +0.32(+2.03%)
May 26, 2015 15.79 15.79 15.56 15.74 10,097,976 -0.20(-1.25%)
May 22, 2015 15.82 15.94 15.94 15.94 8,684,400 +0.07(+0.44%)
May 21, 2015 15.77 15.90 15.73 15.87 4,766,352 +0.12(+0.76%)
May 20, 2015 15.63 15.82 15.58 15.75 5,325,635 +0.15(+0.96%)
May 19, 2015 15.53 15.63 15.46 15.60 3,293,222 +0.13(+0.84%)
May 18, 2015 15.40 15.63 15.34 15.47 4,851,269 +0.02(+0.13%)
May 15, 2015 15.52 15.57 15.39 15.45 2,865,471 +0.14(+0.91%)
May 14, 2015 15.23 15.35 15.19 15.31 4,705,283 +0.27(+1.80%)
May 13, 2015 15.14 15.24 14.99 15.04 3,653,461 +0.24(+1.62%)
May 12, 2015 15.13 15.13 14.75 14.80 5,888,265 -0.18(-1.20%)
May 11, 2015 14.94 15.07 14.90 14.98 4,138,586 -0.15(-0.99%)
May 08, 2015 14.99 15.25 14.95 15.13 3,758,925 +0.30(+2.02%)
May 07, 2015 14.66 14.85 14.62 14.83 9,414,020 +0.50(+3.49%)
May 06, 2015 14.73 14.78 14.19 14.33 9,520,090 -0.37(-2.52%)
May 05, 2015 15.01 15.06 14.63 14.70 6,028,531 -0.10(-0.68%)
May 04, 2015 14.98 15.00 14.73 14.80 5,174,951 +0.15(+1.02%)
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.