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, 2019 13.58 13.62 13.02 13.19 6,723,685 +0.22(+1.70%)
Jul 30, 2019 13.03 13.09 12.76 12.97 8,027,977 -0.67(-4.91%)
Jul 29, 2019 13.59 13.74 13.55 13.64 4,254,331 -0.06(-0.44%)
Jul 26, 2019 13.73 13.75 13.64 13.70 4,281,400 -0.04(-0.29%)
Jul 25, 2019 13.88 13.90 13.68 13.74 3,228,170 -0.38(-2.69%)
Jul 24, 2019 14.09 14.14 14.03 14.12 2,659,990 +0.27(+1.95%)
Jul 23, 2019 13.87 13.87 13.70 13.85 3,948,397 +0.51(+3.82%)
Jul 22, 2019 13.49 13.51 13.34 13.34 3,303,802 -0.03(-0.22%)
Jul 19, 2019 13.54 13.60 13.37 13.37 3,371,600 -0.29(-2.12%)
Jul 18, 2019 13.70 13.73 13.62 13.66 3,056,750 +0.05(+0.37%)
Jul 17, 2019 13.73 13.74 13.59 13.61 2,285,148 -0.02(-0.15%)
Jul 16, 2019 13.55 13.72 13.46 13.63 5,313,211 -0.55(-3.88%)
Jul 15, 2019 14.30 14.33 14.12 14.18 2,601,228 +0.05(+0.35%)
Jul 12, 2019 14.16 14.22 14.10 14.13 2,299,700 +0.18(+1.29%)
Jul 11, 2019 13.95 13.99 13.87 13.95 2,339,713 -0.06(-0.43%)
Jul 10, 2019 14.10 14.11 13.92 14.01 2,331,002 +0.08(+0.57%)
Jul 09, 2019 13.94 13.97 13.89 13.93 2,241,076 -0.08(-0.57%)
Jul 08, 2019 14.17 14.19 13.97 14.01 1,838,485 -0.11(-0.78%)
Jul 05, 2019 14.16 14.24 14.06 14.12 1,248,400 -0.16(-1.12%)
Jul 03, 2019 14.28 14.37 14.21 14.28 1,775,700 +0.29(+2.07%)
Jul 02, 2019 13.92 14.00 13.85 13.99 4,016,847 +0.08(+0.58%)
Jul 01, 2019 14.05 14.10 13.86 13.91 2,814,211 +0.09(+0.65%)
Jun 28, 2019 13.92 13.98 13.82 13.82 2,733,700 -0.09(-0.65%)
Jun 27, 2019 13.87 13.95 13.83 13.91 2,092,629 +0.10(+0.72%)
Jun 26, 2019 13.73 13.86 13.73 13.81 3,006,822 +0.04(+0.29%)
Jun 25, 2019 13.88 13.89 13.74 13.77 1,691,833 -0.22(-1.57%)
Jun 24, 2019 13.94 14.04 13.92 13.99 1,174,955 +0.09(+0.65%)
Jun 21, 2019 13.97 14.04 13.83 13.90 1,744,300 -0.10(-0.71%)
Jun 20, 2019 13.94 14.00 13.86 14.00 2,613,843 +0.36(+2.64%)
Jun 19, 2019 13.63 13.76 13.60 13.64 2,602,923 +0.14(+1.04%)
Jun 18, 2019 13.45 13.57 13.41 13.50 2,129,013 +0.11(+0.82%)
Jun 17, 2019 13.46 13.52 13.38 13.39 2,228,426 +0.12(+0.90%)
Jun 14, 2019 13.32 13.32 13.23 13.27 1,808,400 -0.10(-0.75%)
Jun 13, 2019 13.43 13.46 13.29 13.37 2,730,762 +0.06(+0.45%)
Jun 12, 2019 13.41 13.41 13.28 13.31 1,614,133 -0.22(-1.63%)
Jun 11, 2019 13.61 13.68 13.52 13.53 3,281,475 +0.10(+0.74%)
Jun 10, 2019 13.48 13.55 13.38 13.43 2,827,835 +0.23(+1.74%)
Jun 07, 2019 13.21 13.34 13.16 13.20 3,431,700 -0.10(-0.75%)
Jun 06, 2019 13.17 13.36 13.06 13.30 5,435,612 +0.11(+0.83%)
Jun 05, 2019 13.19 13.38 13.02 13.19 4,381,707 -0.14(-1.05%)
Jun 04, 2019 13.22 13.38 13.17 13.33 4,102,039 +0.51(+3.98%)
Jun 03, 2019 12.62 12.90 12.62 12.82 5,427,584 +0.20(+1.58%)
May 31, 2019 12.73 12.87 12.58 12.62 5,583,100 -0.78(-5.82%)
May 30, 2019 13.35 13.46 13.31 13.40 2,405,529 -0.15(-1.11%)
May 29, 2019 13.52 13.61 13.43 13.55 3,752,206 -0.23(-1.67%)
May 28, 2019 13.89 13.99 13.67 13.78 9,028,287 +0.93(+7.24%)
May 24, 2019 12.90 12.93 12.82 12.85 3,873,000 +0.12(+0.94%)
May 23, 2019 12.75 12.81 12.61 12.73 5,028,989 -0.30(-2.30%)
May 22, 2019 13.22 13.26 13.02 13.03 3,364,258 -0.23(-1.73%)
May 21, 2019 13.27 13.34 13.18 13.26 3,815,063 -0.11(-0.82%)
May 20, 2019 13.21 13.40 13.14 13.37 4,897,964 -1.46(-9.84%)
May 17, 2019 14.72 15.00 14.70 14.83 6,372,000 +0.02(+0.14%)
May 16, 2019 14.64 14.91 14.59 14.81 7,314,862 +0.06(+0.41%)
May 15, 2019 14.17 14.81 14.12 14.75 6,649,761 +0.27(+1.86%)
May 14, 2019 14.41 14.58 14.32 14.48 2,892,199 +0.14(+0.98%)
May 13, 2019 14.28 14.46 14.24 14.34 3,530,623 -0.38(-2.58%)
May 10, 2019 14.58 14.76 14.44 14.72 4,477,600 -0.04(-0.27%)
May 09, 2019 14.69 14.84 14.59 14.76 6,344,014 -0.42(-2.77%)
May 08, 2019 15.20 15.31 15.13 15.18 1,790,868 -0.05(-0.33%)
May 07, 2019 15.45 15.46 15.18 15.23 3,728,765 -0.45(-2.87%)
May 06, 2019 15.33 15.70 15.31 15.68 3,684,224 -0.18(-1.13%)
May 03, 2019 15.73 16.03 15.70 15.86 7,402,900 +0.82(+5.45%)
May 02, 2019 15.16 15.28 14.99 15.04 5,518,379 -0.06(-0.40%)
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.