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 (%)
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%)
May 01, 2019 15.53 15.55 15.03 15.10 3,262,103 -0.31(-2.01%)
Apr 30, 2019 15.44 15.53 15.32 15.41 2,905,774 -0.11(-0.71%)
Apr 29, 2019 15.37 15.57 15.37 15.52 1,996,928 +0.00(+0.00%)
Apr 26, 2019 15.40 15.54 15.35 15.52 3,094,500 +0.15(+0.98%)
Apr 25, 2019 15.37 15.39 15.23 15.37 2,193,757 -0.08(-0.52%)
Apr 24, 2019 15.56 15.57 15.42 15.45 1,977,636 -0.25(-1.59%)
Apr 23, 2019 15.77 15.78 15.66 15.70 2,219,532 -0.82(-4.96%)
Apr 22, 2019 16.50 16.55 16.41 16.52 1,619,827 +0.04(+0.24%)
Apr 18, 2019 16.56 16.62 16.46 16.48 2,637,200 -0.17(-1.02%)
Apr 17, 2019 16.50 16.69 16.48 16.65 3,505,243 +0.21(+1.28%)
Apr 16, 2019 16.33 16.47 16.30 16.44 2,683,580 +0.26(+1.61%)
Apr 15, 2019 16.12 16.20 16.02 16.18 2,395,938 +0.11(+0.68%)
Apr 12, 2019 16.10 16.25 16.00 16.07 3,502,100 +0.41(+2.62%)
Apr 11, 2019 15.72 15.76 15.59 15.66 1,396,162 -0.04(-0.25%)
Apr 10, 2019 15.56 15.73 15.52 15.70 2,006,130 +0.17(+1.09%)
Apr 09, 2019 15.60 15.65 15.49 15.53 3,622,654 -0.25(-1.58%)
Apr 08, 2019 15.75 15.84 15.71 15.78 3,036,287 +0.34(+2.20%)
Apr 05, 2019 15.41 15.48 15.32 15.44 2,828,900 +0.09(+0.59%)
Apr 04, 2019 15.36 15.43 15.26 15.35 2,830,214 -0.02(-0.13%)
Apr 03, 2019 15.44 15.52 15.30 15.37 3,208,235 -0.05(-0.32%)
Apr 02, 2019 15.45 15.55 15.29 15.42 4,521,381 +0.18(+1.18%)
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.