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 (%)
Aug 31, 2017 15.08 15.18 14.94 15.13 6,150,628 +0.33(+2.23%)
Aug 30, 2017 14.76 14.82 14.69 14.80 3,205,096 -0.02(-0.13%)
Aug 29, 2017 14.65 14.84 14.63 14.82 3,960,629 -0.09(-0.60%)
Aug 28, 2017 14.81 14.97 14.79 14.91 4,979,285 +0.06(+0.40%)
Aug 25, 2017 14.77 14.91 14.70 14.85 7,230,574 +0.06(+0.41%)
Aug 24, 2017 15.02 15.06 14.67 14.79 16,853,202 +0.37(+2.57%)
Aug 23, 2017 14.03 14.44 13.98 14.42 16,505,301 +0.95(+7.05%)
Aug 22, 2017 13.33 13.55 13.31 13.47 5,099,629 +0.03(+0.22%)
Aug 21, 2017 13.12 13.57 13.11 13.44 14,692,566 +0.87(+6.92%)
Aug 18, 2017 12.51 12.63 12.47 12.57 4,946,764 +0.09(+0.72%)
Aug 17, 2017 12.65 12.68 12.48 12.48 3,817,780 -0.30(-2.35%)
Aug 16, 2017 12.80 12.85 12.73 12.78 3,575,260 +0.11(+0.87%)
Aug 15, 2017 12.60 12.91 12.58 12.67 5,896,918 +0.07(+0.56%)
Aug 14, 2017 12.38 12.71 12.35 12.60 12,616,053 +0.99(+8.53%)
Aug 11, 2017 11.62 11.64 11.54 11.61 3,056,242 -0.03(-0.26%)
Aug 10, 2017 11.72 11.76 11.63 11.64 3,654,098 -0.13(-1.10%)
Aug 09, 2017 11.75 11.78 11.69 11.77 5,783,642 -0.11(-0.93%)
Aug 08, 2017 12.02 12.06 11.84 11.88 3,633,791 -0.23(-1.90%)
Aug 07, 2017 12.05 12.12 12.03 12.11 2,355,217 +0.04(+0.33%)
Aug 04, 2017 12.01 12.10 11.96 12.07 2,346,198 +0.13(+1.09%)
Aug 03, 2017 12.02 12.06 11.94 11.94 2,662,012 -0.05(-0.42%)
Aug 02, 2017 11.99 12.00 11.87 11.99 3,631,801 -0.10(-0.83%)
Aug 01, 2017 12.17 12.17 12.04 12.09 9,454,507 +0.00(+0.00%)
Jul 31, 2017 11.94 12.11 11.91 12.09 6,011,779 +0.15(+1.26%)
Jul 28, 2017 11.83 12.06 11.77 11.94 6,526,385 +0.11(+0.93%)
Jul 27, 2017 11.93 11.94 11.65 11.83 5,745,033 -0.07(-0.59%)
Jul 26, 2017 11.72 11.90 11.70 11.90 3,664,244 +0.18(+1.54%)
Jul 25, 2017 11.81 11.83 11.70 11.72 3,078,938 -0.03(-0.26%)
Jul 24, 2017 11.63 11.75 11.59 11.75 3,155,595 +0.00(+0.00%)
Jul 21, 2017 11.67 11.78 11.59 11.75 5,192,390 -0.21(-1.76%)
Jul 20, 2017 12.07 12.07 11.95 11.96 2,937,849 -0.09(-0.75%)
Jul 19, 2017 11.87 12.07 11.87 12.05 6,434,908 +0.08(+0.67%)
Jul 18, 2017 11.89 11.98 11.87 11.97 2,869,144 -0.01(-0.08%)
Jul 17, 2017 11.92 12.04 11.90 11.98 3,792,040 -0.01(-0.08%)
Jul 14, 2017 11.87 12.01 11.82 11.99 3,888,284 +0.07(+0.59%)
Jul 13, 2017 11.56 12.02 11.56 11.92 8,385,626 +0.46(+4.01%)
Jul 12, 2017 11.41 11.54 11.40 11.46 5,068,244 -0.08(-0.69%)
Jul 11, 2017 11.41 11.56 11.37 11.54 5,388,154 +0.34(+3.04%)
Jul 10, 2017 11.08 11.24 11.06 11.20 3,943,035 +0.11(+0.99%)
Jul 07, 2017 11.09 11.14 11.02 11.09 3,242,647 +0.04(+0.36%)
Jul 06, 2017 11.00 11.14 10.97 11.05 4,199,049 +0.09(+0.82%)
Jul 05, 2017 11.07 11.10 10.85 10.96 4,585,170 -0.11(-0.99%)
Jul 03, 2017 10.99 11.12 10.92 11.07 3,938,039 +0.44(+4.14%)
Jun 30, 2017 10.60 10.68 10.56 10.63 5,044,128 -0.04(-0.37%)
Jun 29, 2017 10.74 10.76 10.53 10.67 5,118,798 -0.29(-2.65%)
Jun 28, 2017 10.75 10.97 10.75 10.96 2,162,805 +0.23(+2.14%)
Jun 27, 2017 10.76 10.86 10.71 10.73 3,025,020 -0.13(-1.20%)
Jun 26, 2017 10.86 10.96 10.79 10.86 3,809,440 +0.02(+0.18%)
Jun 23, 2017 10.87 10.92 10.78 10.84 3,448,571 -0.06(-0.55%)
Jun 22, 2017 10.86 10.99 10.83 10.90 4,137,601 +0.19(+1.77%)
Jun 21, 2017 10.63 10.73 10.58 10.71 4,379,230 +0.14(+1.32%)
Jun 20, 2017 10.57 10.67 10.54 10.57 5,104,238 -0.03(-0.28%)
Jun 19, 2017 10.60 10.65 10.55 10.60 4,360,148 -0.01(-0.09%)
Jun 16, 2017 10.59 10.63 10.46 10.61 7,844,809 -0.07(-0.66%)
Jun 15, 2017 10.64 10.74 10.62 10.68 6,270,941 -0.21(-1.93%)
Jun 14, 2017 11.03 11.03 10.81 10.89 7,888,909 -0.11(-1.00%)
Jun 13, 2017 11.17 11.28 10.80 11.00 14,108,663 +0.01(+0.09%)
Jun 12, 2017 10.84 11.00 10.82 10.99 7,759,180 +0.23(+2.14%)
Jun 09, 2017 10.85 10.90 10.71 10.76 7,590,981 -0.10(-0.92%)
Jun 08, 2017 10.69 10.86 10.68 10.86 6,779,590 -0.08(-0.73%)
Jun 07, 2017 10.98 11.09 10.89 10.94 5,924,139 +0.11(+1.02%)
Jun 06, 2017 10.73 10.88 10.70 10.83 3,931,896 -0.10(-0.91%)
Jun 05, 2017 10.94 10.99 10.88 10.93 2,533,499 -0.11(-1.00%)
Jun 02, 2017 11.14 11.14 10.91 11.04 4,852,322 -0.10(-0.90%)
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.