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 11.85 11.93 11.74 11.89 7,825,766 +0.26(+2.23%)
Aug 30, 2017 11.60 11.65 11.55 11.63 4,078,011 -0.02(-0.13%)
Aug 29, 2017 11.51 11.66 11.50 11.65 5,039,315 -0.07(-0.60%)
Aug 28, 2017 11.64 11.77 11.62 11.72 6,335,405 +0.05(+0.40%)
Aug 25, 2017 11.61 11.72 11.55 11.67 9,199,838 +0.05(+0.41%)
Aug 24, 2017 11.80 11.84 11.53 11.62 21,443,210 +0.29(+2.57%)
Aug 23, 2017 11.03 11.35 10.99 11.33 21,000,558 +0.75(+7.05%)
Aug 22, 2017 10.48 10.65 10.46 10.59 6,488,525 +0.02(+0.22%)
Aug 21, 2017 10.31 10.67 10.30 10.56 18,694,120 +0.68(+6.92%)
Aug 18, 2017 9.832 9.927 9.801 9.879 6,294,026 +0.07(+0.72%)
Aug 17, 2017 9.942 9.966 9.809 9.809 4,857,561 -0.24(-2.35%)
Aug 16, 2017 10.06 10.10 10.01 10.04 4,548,990 +0.09(+0.87%)
Aug 15, 2017 9.903 10.15 9.887 9.958 7,502,957 +0.06(+0.56%)
Aug 14, 2017 9.730 9.989 9.706 9.903 16,052,064 +0.78(+8.53%)
Aug 11, 2017 9.133 9.152 9.066 9.125 3,888,616 -0.02(-0.26%)
Aug 10, 2017 9.211 9.243 9.141 9.148 4,649,300 -0.10(-1.10%)
Aug 09, 2017 9.235 9.258 9.188 9.251 7,358,830 -0.09(-0.93%)
Aug 08, 2017 9.447 9.479 9.306 9.337 4,623,462 -0.18(-1.90%)
Aug 07, 2017 9.471 9.526 9.451 9.518 2,996,665 +0.03(+0.33%)
Aug 04, 2017 9.439 9.506 9.400 9.486 2,985,190 +0.10(+1.09%)
Aug 03, 2017 9.447 9.476 9.384 9.384 3,387,017 -0.04(-0.42%)
Aug 02, 2017 9.423 9.431 9.329 9.423 4,620,930 -0.08(-0.83%)
Aug 01, 2017 9.565 9.565 9.463 9.502 12,029,464 +0.00(+0.00%)
Jul 31, 2017 9.384 9.518 9.361 9.502 7,649,101 +0.12(+1.26%)
Jul 28, 2017 9.298 9.479 9.251 9.384 8,303,861 +0.09(+0.93%)
Jul 27, 2017 9.376 9.384 9.160 9.298 7,309,706 -0.06(-0.59%)
Jul 26, 2017 9.211 9.353 9.196 9.353 4,662,209 +0.14(+1.54%)
Jul 25, 2017 9.282 9.298 9.196 9.211 3,917,494 -0.02(-0.26%)
Jul 24, 2017 9.141 9.235 9.109 9.235 4,015,028 +0.00(+0.00%)
Jul 21, 2017 9.172 9.258 9.105 9.235 6,606,549 -0.17(-1.76%)
Jul 20, 2017 9.486 9.486 9.388 9.400 3,737,979 -0.07(-0.75%)
Jul 19, 2017 9.329 9.486 9.325 9.471 8,187,470 +0.06(+0.67%)
Jul 18, 2017 9.345 9.416 9.329 9.408 3,650,562 -0.01(-0.08%)
Jul 17, 2017 9.368 9.463 9.353 9.416 4,824,811 -0.01(-0.08%)
Jul 14, 2017 9.329 9.439 9.290 9.423 4,947,267 +0.06(+0.59%)
Jul 13, 2017 9.086 9.443 9.086 9.368 10,669,471 +0.36(+4.01%)
Jul 12, 2017 8.968 9.070 8.960 9.007 6,448,592 -0.06(-0.69%)
Jul 11, 2017 8.968 9.086 8.936 9.070 6,855,630 +0.27(+3.04%)
Jul 10, 2017 8.708 8.834 8.696 8.803 5,016,929 +0.09(+0.99%)
Jul 07, 2017 8.716 8.755 8.657 8.716 4,125,789 +0.03(+0.36%)
Jul 06, 2017 8.645 8.755 8.626 8.685 5,342,669 +0.07(+0.82%)
Jul 05, 2017 8.700 8.720 8.528 8.614 5,833,951 -0.09(-0.99%)
Jul 03, 2017 8.638 8.736 8.583 8.700 5,010,573 +0.35(+4.14%)
Jun 30, 2017 8.331 8.394 8.300 8.355 6,417,908 -0.03(-0.37%)
Jun 29, 2017 8.441 8.457 8.276 8.386 6,512,914 -0.23(-2.65%)
Jun 28, 2017 8.449 8.622 8.449 8.614 2,751,850 +0.18(+2.14%)
Jun 27, 2017 8.457 8.531 8.421 8.433 3,848,891 -0.10(-1.20%)
Jun 26, 2017 8.535 8.614 8.484 8.535 4,846,950 +0.02(+0.18%)
Jun 23, 2017 8.543 8.583 8.473 8.520 4,387,797 -0.05(-0.55%)
Jun 22, 2017 8.535 8.634 8.512 8.567 5,264,486 +0.15(+1.77%)
Jun 21, 2017 8.355 8.433 8.315 8.417 5,571,923 +0.11(+1.32%)
Jun 20, 2017 8.307 8.386 8.284 8.307 6,494,389 -0.02(-0.28%)
Jun 19, 2017 8.331 8.370 8.296 8.331 5,547,644 -0.01(-0.09%)
Jun 16, 2017 8.323 8.359 8.221 8.339 9,981,361 -0.06(-0.66%)
Jun 15, 2017 8.362 8.441 8.347 8.394 7,978,846 -0.17(-1.93%)
Jun 14, 2017 8.669 8.669 8.496 8.559 10,037,472 -0.09(-1.00%)
Jun 13, 2017 8.779 8.865 8.488 8.645 17,951,190 +0.01(+0.09%)
Jun 12, 2017 8.520 8.645 8.504 8.638 9,872,411 +0.18(+2.14%)
Jun 09, 2017 8.528 8.567 8.417 8.457 9,658,402 -0.08(-0.92%)
Jun 08, 2017 8.402 8.535 8.394 8.535 8,626,027 -0.06(-0.73%)
Jun 07, 2017 8.630 8.716 8.563 8.598 7,537,592 +0.09(+1.02%)
Jun 06, 2017 8.433 8.551 8.410 8.512 5,002,757 -0.08(-0.91%)
Jun 05, 2017 8.598 8.641 8.555 8.590 3,223,503 -0.09(-1.00%)
Jun 02, 2017 8.755 8.755 8.575 8.677 6,173,863 -0.08(-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.