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 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%)
Oct 01, 2015 13.43 13.55 13.16 13.52 7,543,001 +0.31(+2.35%)
Sep 30, 2015 12.85 13.23 12.83 13.21 6,440,387 +1.00(+8.19%)
Sep 29, 2015 12.45 12.60 12.01 12.21 12,206,624 -0.14(-1.13%)
Sep 28, 2015 12.55 12.62 12.28 12.35 6,722,237 -0.63(-4.85%)
Sep 25, 2015 13.15 13.19 12.85 12.98 4,990,994 -0.12(-0.92%)
Sep 24, 2015 13.12 13.23 12.74 13.10 13,543,923 -0.58(-4.24%)
Sep 23, 2015 13.77 13.87 13.49 13.68 11,119,470 +0.35(+2.63%)
Sep 22, 2015 13.48 13.59 13.20 13.33 13,419,758 -0.80(-5.66%)
Sep 21, 2015 14.28 14.40 13.99 14.13 4,983,150 -0.38(-2.62%)
Sep 18, 2015 14.66 14.70 14.43 14.51 5,290,023 -0.61(-4.03%)
Sep 17, 2015 14.92 15.33 14.90 15.12 3,909,909 +0.23(+1.54%)
Sep 16, 2015 14.75 14.93 14.65 14.89 2,108,936 +0.07(+0.47%)
Sep 15, 2015 14.77 14.86 14.66 14.82 3,335,534 +0.49(+3.42%)
Sep 14, 2015 14.35 14.41 14.26 14.33 1,607,391 -0.24(-1.65%)
Sep 11, 2015 14.56 14.61 14.44 14.57 2,491,069 -0.02(-0.14%)
Sep 10, 2015 14.48 14.68 14.43 14.59 2,336,450 +0.18(+1.25%)
Sep 09, 2015 14.83 14.84 14.37 14.41 4,597,646 -0.15(-1.03%)
Sep 08, 2015 14.42 14.60 14.35 14.56 8,650,895 +0.96(+7.06%)
Sep 04, 2015 13.52 13.60 13.60 13.60 6,955,400 -0.27(-1.95%)
Sep 03, 2015 13.89 14.07 13.82 13.87 5,554,914 +0.07(+0.51%)
Sep 02, 2015 13.82 13.86 13.59 13.80 2,401,797 +0.15(+1.10%)
Sep 01, 2015 13.63 13.82 13.54 13.65 5,619,638 -0.48(-3.40%)
Aug 31, 2015 14.11 14.26 13.94 14.13 5,484,784 -0.21(-1.46%)
Aug 28, 2015 14.20 14.40 14.13 14.34 2,326,729 -0.06(-0.42%)
Aug 27, 2015 14.36 14.61 14.04 14.40 5,579,576 -0.05(-0.35%)
Aug 26, 2015 14.57 14.58 13.98 14.45 5,904,358 +0.41(+2.92%)
Aug 25, 2015 14.48 14.60 14.01 14.04 5,266,549 +0.30(+2.18%)
Aug 24, 2015 13.92 14.45 12.56 13.74 7,108,026 -0.83(-5.70%)
Aug 21, 2015 14.92 15.03 14.53 14.57 6,377,530 -0.05(-0.34%)
Aug 20, 2015 14.93 14.95 14.60 14.62 2,455,926 -0.47(-3.11%)
Aug 19, 2015 15.01 15.25 14.94 15.09 2,834,196 -0.23(-1.50%)
Aug 18, 2015 15.33 15.38 15.24 15.32 1,677,787 -0.14(-0.91%)
Aug 17, 2015 15.35 15.46 15.31 15.46 4,291,626 -0.13(-0.83%)
Aug 14, 2015 15.61 15.64 15.48 15.59 3,690,517 -0.05(-0.32%)
Aug 13, 2015 15.62 15.67 15.47 15.64 7,413,357 +0.26(+1.69%)
Aug 12, 2015 15.62 15.62 15.27 15.38 13,853,844 -0.98(-5.99%)
Aug 11, 2015 16.31 16.43 16.17 16.36 3,549,989 -0.20(-1.21%)
Aug 10, 2015 16.33 16.62 16.32 16.56 4,778,819 +0.21(+1.28%)
Aug 07, 2015 16.14 16.39 16.11 16.35 3,249,969 +0.12(+0.74%)
Aug 06, 2015 16.25 16.27 16.06 16.23 2,560,107 +0.04(+0.25%)
Aug 05, 2015 16.25 16.32 16.10 16.19 2,751,129 +0.00(+0.00%)
Aug 04, 2015 16.23 16.38 16.11 16.19 3,147,624 +0.05(+0.31%)
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.