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 (%)
Jan 31, 2020 13.08 13.08 12.94 13.02 3,521,700 -0.24(-1.81%)
Jan 30, 2020 13.18 13.28 13.06 13.26 5,356,029 +0.02(+0.15%)
Jan 29, 2020 13.30 13.38 13.24 13.24 4,073,275 -0.04(-0.30%)
Jan 28, 2020 13.20 13.29 13.14 13.28 3,364,550 +0.21(+1.61%)
Jan 27, 2020 13.02 13.13 12.98 13.07 2,655,514 -0.28(-2.10%)
Jan 24, 2020 13.49 13.52 13.27 13.35 3,287,900 -0.07(-0.52%)
Jan 23, 2020 13.35 13.44 13.24 13.42 3,705,263 -0.04(-0.30%)
Jan 22, 2020 13.60 13.60 13.45 13.46 4,326,204 -0.19(-1.39%)
Jan 21, 2020 13.79 13.81 13.62 13.65 3,950,744 -0.10(-0.73%)
Jan 17, 2020 13.87 13.88 13.71 13.75 1,947,800 -0.14(-1.01%)
Jan 16, 2020 13.83 13.91 13.78 13.89 3,522,156 +0.08(+0.58%)
Jan 15, 2020 13.91 13.94 13.78 13.81 3,019,175 -0.25(-1.78%)
Jan 14, 2020 14.16 14.19 14.04 14.06 2,714,975 -0.18(-1.26%)
Jan 13, 2020 14.21 14.25 14.14 14.24 2,558,917 +0.09(+0.64%)
Jan 10, 2020 14.34 14.36 14.13 14.15 3,207,800 -0.10(-0.70%)
Jan 09, 2020 14.38 14.38 14.20 14.25 1,818,728 +0.00(+0.00%)
Jan 08, 2020 14.27 14.34 14.19 14.25 2,056,534 +0.06(+0.42%)
Jan 07, 2020 14.46 14.49 14.17 14.19 7,550,234 -0.26(-1.80%)
Jan 06, 2020 14.33 14.46 14.33 14.45 1,713,177 -0.04(-0.28%)
Jan 03, 2020 14.64 14.67 14.49 14.49 2,643,100 -0.59(-3.91%)
Jan 02, 2020 14.98 15.10 14.91 15.08 3,387,458 +0.39(+2.65%)
Dec 31, 2019 14.65 14.74 14.64 14.69 1,477,200 +0.00(+0.00%)
Dec 30, 2019 14.86 14.90 14.68 14.69 1,664,186 -0.18(-1.21%)
Dec 27, 2019 14.94 14.99 14.86 14.87 1,933,900 +0.03(+0.20%)
Dec 26, 2019 14.80 14.89 14.79 14.84 1,228,701 +0.05(+0.34%)
Dec 24, 2019 14.95 14.97 14.74 14.79 954,900 -0.19(-1.27%)
Dec 23, 2019 14.99 15.04 14.93 14.98 3,081,787 +0.02(+0.13%)
Dec 20, 2019 15.15 15.15 14.95 14.96 3,895,500 -0.18(-1.19%)
Dec 19, 2019 15.16 15.21 15.06 15.14 3,867,755 -0.05(-0.33%)
Dec 18, 2019 15.18 15.29 15.13 15.19 4,886,587 -0.14(-0.91%)
Dec 17, 2019 15.17 15.43 15.15 15.33 3,196,764 +0.23(+1.52%)
Dec 16, 2019 14.99 15.15 14.98 15.10 4,459,322 +0.26(+1.75%)
Dec 13, 2019 14.93 15.04 14.78 14.84 3,970,600 +0.14(+0.95%)
Dec 12, 2019 14.49 14.81 14.49 14.70 7,216,338 +0.37(+2.58%)
Dec 11, 2019 14.38 14.41 14.23 14.33 9,931,601 -0.08(-0.56%)
Dec 10, 2019 14.46 14.54 14.40 14.41 1,740,583 -0.10(-0.69%)
Dec 09, 2019 14.52 14.58 14.49 14.51 1,692,514 -0.12(-0.82%)
Dec 06, 2019 14.75 14.77 14.61 14.63 2,279,200 -0.15(-1.01%)
Dec 05, 2019 14.66 14.79 14.66 14.78 1,642,823 +0.17(+1.16%)
Dec 04, 2019 14.79 15.03 14.58 14.61 3,716,920 -0.14(-0.95%)
Dec 03, 2019 14.57 14.76 14.53 14.75 2,864,776 +0.02(+0.14%)
Dec 02, 2019 14.78 14.82 14.67 14.73 1,959,282 -0.02(-0.14%)
Nov 29, 2019 14.81 14.85 14.71 14.75 1,531,000 -0.21(-1.40%)
Nov 27, 2019 14.97 15.01 14.92 14.96 1,299,700 -0.01(-0.07%)
Nov 26, 2019 15.00 15.01 14.92 14.97 1,831,950 +0.04(+0.27%)
Nov 25, 2019 14.91 14.97 14.89 14.93 1,745,668 +0.13(+0.88%)
Nov 22, 2019 14.91 14.97 14.70 14.80 3,659,700 -0.12(-0.80%)
Nov 21, 2019 15.14 15.16 14.82 14.92 4,592,297 -0.08(-0.53%)
Nov 20, 2019 15.45 15.54 14.88 15.00 8,458,467 -0.58(-3.72%)
Nov 19, 2019 15.69 15.73 15.53 15.58 1,854,441 -0.07(-0.45%)
Nov 18, 2019 15.64 15.70 15.52 15.65 2,679,063 -0.38(-2.37%)
Nov 15, 2019 16.05 16.09 15.96 16.03 1,966,000 +0.05(+0.31%)
Nov 14, 2019 15.96 16.05 15.92 15.98 2,290,680 +0.08(+0.50%)
Nov 13, 2019 15.96 16.03 15.88 15.90 2,639,932 -0.16(-1.00%)
Nov 12, 2019 16.24 16.25 15.98 16.06 4,734,561 -0.05(-0.31%)
Nov 11, 2019 16.05 16.19 16.02 16.11 5,325,075 -0.08(-0.49%)
Nov 08, 2019 16.09 16.22 15.93 16.19 3,753,900 +0.18(+1.12%)
Nov 07, 2019 15.99 16.11 15.93 16.01 3,170,379 +0.13(+0.82%)
Nov 06, 2019 15.95 16.04 15.83 15.88 5,526,162 -0.04(-0.25%)
Nov 05, 2019 15.98 16.08 15.85 15.92 6,122,999 -0.27(-1.67%)
Nov 04, 2019 16.17 16.20 16.00 16.19 14,046,595 +0.45(+2.86%)
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.