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 (%)
Dec 31, 2019 13.14 13.22 13.13 13.17 1,647,290 +0.00(+0.00%)
Dec 30, 2019 13.33 13.36 13.16 13.17 1,855,807 -0.16(-1.21%)
Dec 27, 2019 13.40 13.45 13.33 13.33 2,156,577 +0.03(+0.20%)
Dec 26, 2019 13.27 13.35 13.26 13.31 1,370,178 +0.04(+0.34%)
Dec 24, 2019 13.41 13.42 13.22 13.26 1,064,851 -0.17(-1.27%)
Dec 23, 2019 13.44 13.49 13.39 13.43 3,436,636 +0.02(+0.13%)
Dec 20, 2019 13.59 13.59 13.41 13.42 4,344,043 -0.16(-1.19%)
Dec 19, 2019 13.59 13.64 13.51 13.58 4,313,103 -0.04(-0.33%)
Dec 18, 2019 13.61 13.71 13.57 13.62 5,449,248 -0.13(-0.91%)
Dec 17, 2019 13.60 13.84 13.59 13.75 3,564,852 +0.21(+1.52%)
Dec 16, 2019 13.44 13.59 13.43 13.54 4,972,786 +0.23(+1.75%)
Dec 13, 2019 13.39 13.49 13.25 13.31 4,427,790 +0.13(+0.95%)
Dec 12, 2019 12.99 13.28 12.99 13.18 8,047,255 +0.33(+2.58%)
Dec 11, 2019 12.90 12.92 12.76 12.85 11,075,165 -0.07(-0.55%)
Dec 10, 2019 12.97 13.04 12.91 12.92 1,941,000 -0.09(-0.69%)
Dec 09, 2019 13.02 13.07 12.99 13.01 1,887,396 -0.11(-0.82%)
Dec 06, 2019 13.23 13.24 13.10 13.12 2,541,636 -0.13(-1.01%)
Dec 05, 2019 13.15 13.26 13.15 13.25 1,831,984 +0.15(+1.16%)
Dec 04, 2019 13.26 13.48 13.07 13.10 4,144,901 -0.13(-0.95%)
Dec 03, 2019 13.07 13.24 13.03 13.23 3,194,637 +0.02(+0.14%)
Dec 02, 2019 13.25 13.29 13.16 13.21 2,184,881 -0.02(-0.14%)
Nov 29, 2019 13.28 13.32 13.19 13.23 1,707,285 -0.19(-1.40%)
Nov 27, 2019 13.42 13.46 13.38 13.42 1,449,352 -0.01(-0.07%)
Nov 26, 2019 13.45 13.46 13.38 13.42 2,042,888 +0.04(+0.27%)
Nov 25, 2019 13.37 13.42 13.35 13.39 1,946,671 +0.12(+0.88%)
Nov 22, 2019 13.37 13.42 13.18 13.27 4,081,092 -0.11(-0.80%)
Nov 21, 2019 13.58 13.59 13.29 13.38 5,121,072 -0.07(-0.53%)
Nov 20, 2019 13.85 13.94 13.34 13.45 9,432,408 -0.52(-3.72%)
Nov 19, 2019 14.07 14.11 13.92 13.97 2,067,968 -0.06(-0.45%)
Nov 18, 2019 14.03 14.08 13.92 14.03 2,987,541 -0.34(-2.37%)
Nov 15, 2019 14.39 14.43 14.31 14.37 2,192,373 +0.04(+0.31%)
Nov 14, 2019 14.31 14.39 14.28 14.33 2,554,438 +0.07(+0.50%)
Nov 13, 2019 14.31 14.37 14.24 14.26 2,943,904 -0.14(-1.00%)
Nov 12, 2019 14.56 14.57 14.33 14.40 5,279,717 -0.04(-0.31%)
Nov 11, 2019 14.39 14.52 14.37 14.45 5,938,225 -0.07(-0.49%)
Nov 08, 2019 14.43 14.55 14.29 14.52 4,186,139 +0.16(+1.12%)
Nov 07, 2019 14.34 14.45 14.29 14.36 3,535,429 +0.12(+0.82%)
Nov 06, 2019 14.30 14.38 14.20 14.24 6,162,466 -0.04(-0.25%)
Nov 05, 2019 14.33 14.42 14.21 14.28 6,828,025 -0.24(-1.67%)
Nov 04, 2019 14.50 14.53 14.35 14.52 15,663,976 +0.40(+2.86%)
Nov 01, 2019 14.20 14.20 13.87 14.11 12,679,633 +0.38(+2.74%)
Oct 31, 2019 13.94 14.05 13.50 13.74 24,379,984 +0.30(+2.27%)
Oct 30, 2019 12.86 13.70 12.66 13.43 47,616,764 +0.67(+5.27%)
Oct 29, 2019 11.81 12.90 11.64 12.76 39,318,388 +0.90(+7.56%)
Oct 28, 2019 11.88 11.91 11.80 11.86 10,355,054 +0.09(+0.76%)
Oct 25, 2019 11.79 11.83 11.72 11.77 7,067,782 -0.04(-0.30%)
Oct 24, 2019 11.81 11.84 11.70 11.81 5,005,054 +0.06(+0.53%)
Oct 23, 2019 11.84 11.86 11.75 11.75 5,506,915 -0.09(-0.76%)
Oct 22, 2019 11.86 11.98 11.81 11.84 9,335,914 -0.12(-0.98%)
Oct 21, 2019 12.15 12.18 11.87 11.95 8,213,249 +0.10(+0.83%)
Oct 18, 2019 11.94 11.95 11.78 11.86 8,604,228 +0.07(+0.61%)
Oct 17, 2019 12.23 12.24 11.74 11.78 9,055,529 -0.30(-2.45%)
Oct 16, 2019 12.12 12.14 12.03 12.08 11,790,217 +0.15(+1.28%)
Oct 15, 2019 11.80 12.02 11.77 11.93 9,478,532 +0.18(+1.53%)
Oct 14, 2019 11.83 11.86 11.72 11.75 5,154,836 +0.09(+0.77%)
Oct 11, 2019 11.78 11.83 11.65 11.66 6,862,596 +0.22(+1.96%)
Oct 10, 2019 11.34 11.57 11.33 11.43 5,694,437 +0.30(+2.74%)
Oct 09, 2019 11.16 11.19 11.07 11.13 3,600,496 +0.13(+1.14%)
Oct 08, 2019 11.07 11.09 10.99 11.00 4,603,198 -0.14(-1.29%)
Oct 07, 2019 11.07 11.24 11.06 11.15 1,685,996 +0.00(+0.00%)
Oct 04, 2019 11.11 11.16 11.03 11.15 2,236,644 -0.04(-0.40%)
Oct 03, 2019 11.08 11.19 11.02 11.19 3,265,689 -0.01(-0.08%)
Oct 02, 2019 11.33 11.35 11.17 11.20 5,390,063 -0.22(-1.89%)
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.