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 (%)
Oct 31, 2017 17.22 17.43 17.22 17.35 3,085,099 +0.10(+0.58%)
Oct 30, 2017 17.21 17.29 17.18 17.25 2,418,156 +0.10(+0.58%)
Oct 27, 2017 17.22 17.22 17.08 17.15 2,173,334 -0.12(-0.69%)
Oct 26, 2017 17.28 17.44 17.24 17.27 2,949,048 +0.18(+1.05%)
Oct 25, 2017 17.20 17.32 16.92 17.09 4,682,821 -0.36(-2.06%)
Oct 24, 2017 17.09 17.79 17.07 17.45 8,852,277 +0.90(+5.44%)
Oct 23, 2017 16.57 16.68 16.51 16.55 2,853,149 -0.17(-1.02%)
Oct 20, 2017 16.70 16.82 16.66 16.72 3,754,917 +0.19(+1.15%)
Oct 19, 2017 16.88 16.88 16.49 16.53 6,776,171 -0.98(-5.60%)
Oct 18, 2017 17.48 17.60 17.40 17.51 2,178,416 +0.17(+0.98%)
Oct 17, 2017 17.49 17.52 17.29 17.34 2,324,327 -0.33(-1.87%)
Oct 16, 2017 17.77 17.80 17.61 17.67 2,038,816 -0.08(-0.45%)
Oct 13, 2017 17.77 17.88 17.72 17.75 1,759,811 +0.15(+0.85%)
Oct 12, 2017 17.77 17.79 17.56 17.60 2,940,163 -0.36(-2.00%)
Oct 11, 2017 17.88 17.97 17.86 17.96 1,738,925 +0.16(+0.90%)
Oct 10, 2017 17.85 17.86 17.65 17.80 2,647,949 +0.06(+0.34%)
Oct 09, 2017 17.78 17.84 17.68 17.74 3,489,157 +0.14(+0.80%)
Oct 06, 2017 17.54 17.60 17.47 17.60 3,330,841 -0.11(-0.62%)
Oct 05, 2017 17.75 17.82 17.65 17.71 3,252,439 -0.18(-1.01%)
Oct 04, 2017 17.88 17.93 17.80 17.89 2,819,313 -0.07(-0.39%)
Oct 03, 2017 17.96 17.99 17.84 17.96 2,739,502 +0.01(+0.06%)
Oct 02, 2017 17.81 18.00 17.78 17.95 2,976,563 +0.04(+0.22%)
Sep 29, 2017 17.88 17.96 17.79 17.91 3,809,811 +0.32(+1.82%)
Sep 28, 2017 17.55 17.60 17.49 17.59 3,894,700 -0.01(-0.06%)
Sep 27, 2017 17.57 17.66 17.45 17.60 4,081,671 +0.15(+0.86%)
Sep 26, 2017 17.33 17.49 17.33 17.45 4,117,680 -0.06(-0.34%)
Sep 25, 2017 17.76 17.83 17.36 17.51 4,872,716 -0.44(-2.45%)
Sep 22, 2017 17.87 18.10 17.80 17.95 6,548,384 +0.58(+3.34%)
Sep 21, 2017 17.23 17.39 17.16 17.37 3,228,186 +0.19(+1.11%)
Sep 20, 2017 17.17 17.31 17.11 17.18 3,877,055 +0.10(+0.59%)
Sep 19, 2017 16.90 17.20 16.84 17.08 5,114,298 +0.26(+1.55%)
Sep 18, 2017 16.84 16.86 16.76 16.82 3,241,291 +0.16(+0.96%)
Sep 15, 2017 16.68 16.73 16.59 16.66 3,523,515 -0.05(-0.30%)
Sep 14, 2017 16.54 16.77 16.54 16.71 2,906,996 +0.34(+2.08%)
Sep 13, 2017 16.40 16.43 16.31 16.37 2,736,888 +0.00(+0.00%)
Sep 12, 2017 16.39 16.43 16.28 16.37 4,077,580 +0.02(+0.12%)
Sep 11, 2017 16.20 16.40 16.20 16.35 3,083,277 +0.04(+0.25%)
Sep 08, 2017 16.35 16.36 16.21 16.31 3,859,880 -0.07(-0.43%)
Sep 07, 2017 16.26 16.41 16.10 16.38 7,214,971 -0.01(-0.06%)
Sep 06, 2017 16.42 16.46 16.22 16.39 6,076,961 +0.86(+5.54%)
Sep 05, 2017 15.73 15.82 15.43 15.53 5,380,174 -0.33(-2.08%)
Sep 01, 2017 15.51 15.95 15.43 15.86 9,520,877 +0.73(+4.82%)
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%)
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.