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, 2016 7.210 7.350 7.210 7.320 10,911,725 +0.13(+1.81%)
Oct 28, 2016 7.160 7.280 7.150 7.190 12,399,120 -0.01(-0.14%)
Oct 27, 2016 6.980 7.300 6.950 7.200 18,970,636 +0.25(+3.60%)
Oct 26, 2016 6.630 6.960 6.610 6.950 22,218,148 +0.41(+6.27%)
Oct 25, 2016 6.570 6.590 6.410 6.540 19,390,816 +0.03(+0.46%)
Oct 24, 2016 6.370 6.510 6.350 6.510 9,774,898 +0.21(+3.33%)
Oct 21, 2016 6.310 6.330 6.275 6.300 2,054,675 -0.06(-0.94%)
Oct 20, 2016 6.310 6.383 6.280 6.360 2,566,902 +0.02(+0.32%)
Oct 19, 2016 6.280 6.350 6.270 6.340 7,294,594 +0.07(+1.12%)
Oct 18, 2016 6.320 6.320 6.250 6.270 3,916,784 -0.01(-0.16%)
Oct 17, 2016 6.310 6.350 6.265 6.280 3,286,208 -0.02(-0.32%)
Oct 14, 2016 6.290 6.360 6.275 6.300 4,621,826 +0.14(+2.27%)
Oct 13, 2016 6.260 6.280 6.140 6.160 12,431,079 -0.20(-3.14%)
Oct 12, 2016 6.380 6.420 6.340 6.360 5,214,353 -0.14(-2.15%)
Oct 11, 2016 6.630 6.650 6.480 6.500 4,867,759 -0.07(-1.07%)
Oct 10, 2016 6.570 6.630 6.568 6.570 3,353,227 +0.10(+1.55%)
Oct 07, 2016 6.520 6.520 6.440 6.470 3,893,491 -0.05(-0.77%)
Oct 06, 2016 6.610 6.630 6.480 6.520 4,358,840 -0.06(-0.91%)
Oct 05, 2016 6.480 6.630 6.480 6.580 5,677,945 +0.17(+2.65%)
Oct 04, 2016 6.460 6.480 6.360 6.410 5,818,385 -0.05(-0.77%)
Oct 03, 2016 6.370 6.460 6.350 6.460 4,738,602 +0.06(+0.94%)
Sep 30, 2016 6.140 6.450 6.140 6.400 7,666,934 +0.26(+4.23%)
Sep 29, 2016 6.260 6.309 6.130 6.140 7,008,152 -0.09(-1.44%)
Sep 28, 2016 6.200 6.230 6.120 6.230 9,759,660 +0.14(+2.30%)
Sep 27, 2016 6.070 6.160 6.050 6.090 7,824,975 -0.10(-1.62%)
Sep 26, 2016 6.270 6.285 6.190 6.190 5,285,383 -0.24(-3.73%)
Sep 23, 2016 6.420 6.490 6.400 6.430 5,090,118 -0.11(-1.68%)
Sep 22, 2016 6.540 6.580 6.490 6.540 5,493,727 +0.13(+2.03%)
Sep 21, 2016 6.330 6.410 6.300 6.410 5,806,801 +0.10(+1.58%)
Sep 20, 2016 6.450 6.470 6.280 6.310 7,171,406 -0.24(-3.66%)
Sep 19, 2016 6.520 6.610 6.500 6.550 5,596,762 +0.20(+3.15%)
Sep 16, 2016 6.350 6.390 6.320 6.350 6,024,671 -0.17(-2.61%)
Sep 15, 2016 6.380 6.570 6.340 6.520 6,376,868 +0.13(+2.03%)
Sep 14, 2016 6.420 6.480 6.380 6.390 3,619,709 -0.13(-1.99%)
Sep 13, 2016 6.590 6.610 6.500 6.520 3,636,234 -0.19(-2.83%)
Sep 12, 2016 6.530 6.740 6.520 6.710 4,482,040 +0.04(+0.60%)
Sep 09, 2016 6.760 6.795 6.660 6.670 3,036,129 -0.17(-2.49%)
Sep 08, 2016 6.830 6.880 6.770 6.840 3,465,383 -0.10(-1.44%)
Sep 07, 2016 6.870 6.960 6.870 6.940 3,172,076 +0.13(+1.91%)
Sep 06, 2016 6.770 6.850 6.720 6.810 3,054,033 +0.10(+1.49%)
Sep 02, 2016 6.650 6.710 6.710 6.710 5,844,800 -0.10(-1.47%)
Sep 01, 2016 6.820 6.897 6.720 6.810 5,127,508 -0.07(-1.02%)
Aug 31, 2016 6.960 7.020 6.850 6.880 5,035,594 -0.08(-1.15%)
Aug 30, 2016 6.890 6.980 6.880 6.960 3,365,388 +0.12(+1.75%)
Aug 29, 2016 6.770 6.850 6.753 6.840 3,549,058 -0.04(-0.58%)
Aug 26, 2016 6.920 6.980 6.810 6.880 3,028,052 -0.04(-0.58%)
Aug 25, 2016 6.920 6.940 6.860 6.920 3,621,732 +0.05(+0.73%)
Aug 24, 2016 6.870 6.945 6.860 6.870 3,178,883 +0.03(+0.44%)
Aug 23, 2016 6.740 6.860 6.730 6.840 3,831,655 +0.13(+1.94%)
Aug 22, 2016 6.580 6.725 6.560 6.710 3,109,287 +0.01(+0.15%)
Aug 19, 2016 6.600 6.705 6.580 6.700 5,513,308 -0.11(-1.62%)
Aug 18, 2016 6.740 6.850 6.720 6.810 2,580,977 +0.01(+0.15%)
Aug 17, 2016 6.760 6.825 6.695 6.800 3,142,701 -0.01(-0.15%)
Aug 16, 2016 6.890 6.950 6.810 6.810 4,367,766 -0.15(-2.16%)
Aug 15, 2016 6.900 6.975 6.890 6.960 2,619,461 +0.07(+1.02%)
Aug 12, 2016 6.890 6.945 6.835 6.890 5,568,631 -0.02(-0.29%)
Aug 11, 2016 6.870 6.970 6.850 6.910 3,068,684 +0.01(+0.14%)
Aug 10, 2016 6.900 6.950 6.880 6.900 3,012,958 +0.03(+0.44%)
Aug 09, 2016 6.790 6.900 6.790 6.870 4,272,783 +0.10(+1.48%)
Aug 08, 2016 6.790 6.800 6.710 6.770 4,421,063 +0.02(+0.30%)
Aug 05, 2016 6.660 6.760 6.630 6.750 2,514,192 +0.24(+3.69%)
Aug 04, 2016 6.500 6.550 6.461 6.510 5,087,477 -0.11(-1.66%)
Aug 03, 2016 6.480 6.660 6.440 6.620 10,171,504 +0.54(+8.88%)
Aug 02, 2016 6.250 6.250 6.010 6.080 7,188,390 -0.25(-3.95%)
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.