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 (%)
Dec 31, 2015 14.02 14.11 13.98 13.99 3,441,000 -0.16(-1.13%)
Dec 30, 2015 14.08 14.22 14.04 14.15 2,832,598 -0.22(-1.53%)
Dec 29, 2015 14.39 14.46 14.23 14.37 1,475,771 +0.07(+0.49%)
Dec 28, 2015 14.41 14.45 14.23 14.30 1,780,626 +0.08(+0.56%)
Dec 24, 2015 14.20 14.22 14.22 14.22 2,504,200 +0.00(+0.00%)
Dec 23, 2015 14.11 14.30 14.05 14.22 4,827,556 +0.52(+3.80%)
Dec 22, 2015 13.83 13.85 13.66 13.70 3,599,060 -0.26(-1.86%)
Dec 21, 2015 14.04 14.07 13.81 13.96 3,325,894 +0.24(+1.75%)
Dec 18, 2015 13.75 13.88 13.67 13.72 3,011,208 -0.09(-0.65%)
Dec 17, 2015 13.98 14.00 13.79 13.81 4,934,312 +0.10(+0.73%)
Dec 16, 2015 13.63 13.74 13.49 13.71 3,006,275 +0.21(+1.56%)
Dec 15, 2015 13.47 13.66 13.42 13.50 4,368,611 +0.41(+3.13%)
Dec 14, 2015 13.36 13.40 12.97 13.09 6,920,694 -0.51(-3.75%)
Dec 11, 2015 13.68 13.76 13.56 13.60 2,294,466 -0.20(-1.45%)
Dec 10, 2015 13.79 13.88 13.71 13.80 2,344,414 -0.01(-0.07%)
Dec 09, 2015 13.92 14.00 13.73 13.81 3,909,826 -0.01(-0.07%)
Dec 08, 2015 13.83 13.96 13.72 13.82 3,409,423 -0.21(-1.50%)
Dec 07, 2015 14.12 14.18 13.99 14.03 4,092,649 -0.01(-0.07%)
Dec 04, 2015 13.86 14.05 13.84 14.04 3,456,411 +0.19(+1.37%)
Dec 03, 2015 14.15 14.18 13.81 13.85 4,705,310 -0.04(-0.29%)
Dec 02, 2015 14.01 14.08 13.83 13.89 3,389,273 -0.35(-2.46%)
Dec 01, 2015 14.34 14.34 14.08 14.24 11,512,498 -0.01(-0.07%)
Nov 30, 2015 14.40 14.42 14.19 14.25 2,745,478 -0.10(-0.70%)
Nov 27, 2015 14.26 14.38 14.20 14.35 2,083,936 +0.34(+2.43%)
Nov 25, 2015 13.94 14.01 14.01 14.01 5,064,300 +0.10(+0.72%)
Nov 24, 2015 13.90 13.98 13.84 13.91 2,044,105 -0.12(-0.86%)
Nov 23, 2015 14.06 14.20 13.97 14.03 3,077,839 -0.01(-0.07%)
Nov 20, 2015 13.99 14.11 13.88 14.04 5,558,547 +0.20(+1.45%)
Nov 19, 2015 13.78 13.85 13.69 13.84 3,548,088 +0.41(+3.05%)
Nov 18, 2015 13.49 13.60 13.35 13.43 5,014,701 -0.02(-0.15%)
Nov 17, 2015 13.53 13.66 13.41 13.45 3,204,918 -0.07(-0.52%)
Nov 16, 2015 13.38 13.53 13.15 13.52 4,750,160 +0.00(+0.00%)
Nov 13, 2015 13.78 13.79 13.49 13.52 4,903,689 -0.04(-0.29%)
Nov 12, 2015 13.68 13.75 13.53 13.56 5,617,865 -0.39(-2.80%)
Nov 11, 2015 14.10 14.12 13.87 13.95 5,315,346 -0.10(-0.71%)
Nov 10, 2015 14.11 14.16 14.00 14.05 4,764,906 -0.16(-1.13%)
Nov 09, 2015 14.35 14.38 14.07 14.21 2,515,641 -0.21(-1.46%)
Nov 06, 2015 14.30 14.43 14.23 14.42 1,958,504 +0.12(+0.84%)
Nov 05, 2015 14.39 14.42 14.21 14.30 3,724,032 +0.04(+0.28%)
Nov 04, 2015 14.36 14.44 14.16 14.26 6,050,699 -0.39(-2.66%)
Nov 03, 2015 14.62 14.77 14.60 14.65 5,108,031 -0.24(-1.61%)
Nov 02, 2015 14.80 14.94 14.69 14.89 3,649,341 +0.25(+1.71%)
Oct 30, 2015 14.74 14.86 14.62 14.64 8,141,552 +0.08(+0.55%)
Oct 29, 2015 14.41 14.61 14.37 14.56 8,954,745 -0.16(-1.09%)
Oct 28, 2015 15.39 15.39 14.35 14.72 17,163,128 -0.69(-4.48%)
Oct 27, 2015 15.47 15.48 15.09 15.41 8,743,985 +0.06(+0.39%)
Oct 26, 2015 15.33 15.36 15.18 15.35 4,537,666 -0.02(-0.13%)
Oct 23, 2015 15.53 15.56 15.28 15.37 6,908,683 +0.13(+0.85%)
Oct 22, 2015 15.15 15.35 15.09 15.24 11,829,511 +0.04(+0.26%)
Oct 21, 2015 16.30 16.33 15.10 15.20 24,454,596 -0.74(-4.64%)
Oct 20, 2015 16.17 16.23 15.82 15.94 10,254,552 -0.53(-3.22%)
Oct 19, 2015 16.53 16.55 16.31 16.47 7,219,488 +0.25(+1.54%)
Oct 16, 2015 16.34 16.39 16.12 16.22 6,983,767 -0.10(-0.61%)
Oct 15, 2015 16.02 16.35 15.95 16.32 6,610,864 +0.51(+3.23%)
Oct 14, 2015 16.01 16.02 15.73 15.81 7,288,984 +0.09(+0.57%)
Oct 13, 2015 15.65 15.96 15.60 15.72 7,489,874 -0.19(-1.19%)
Oct 12, 2015 16.00 16.00 15.67 15.91 6,904,693 +0.24(+1.53%)
Oct 09, 2015 15.70 15.79 15.57 15.67 5,236,267 +0.17(+1.10%)
Oct 08, 2015 15.04 15.61 15.01 15.50 7,528,094 +0.68(+4.59%)
Oct 07, 2015 14.75 14.88 14.52 14.82 6,939,459 +0.57(+4.00%)
Oct 06, 2015 14.27 14.38 14.16 14.25 4,825,537 +0.03(+0.21%)
Oct 05, 2015 14.00 14.32 14.00 14.22 4,780,388 +0.19(+1.35%)
Oct 02, 2015 13.46 14.05 13.39 14.03 6,687,994 +0.51(+3.77%)
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.