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 (%)
Sep 28, 2018 17.56 17.71 17.49 17.51 3,241,500 -0.40(-2.23%)
Sep 27, 2018 18.09 18.15 17.90 17.91 1,701,245 -0.33(-1.81%)
Sep 26, 2018 18.09 18.41 18.05 18.24 3,947,574 +0.25(+1.39%)
Sep 25, 2018 18.17 18.28 17.97 17.99 3,558,852 -0.32(-1.75%)
Sep 24, 2018 18.28 18.33 18.12 18.31 2,855,840 +0.02(+0.11%)
Sep 21, 2018 18.27 18.36 18.15 18.29 4,232,400 -0.05(-0.27%)
Sep 20, 2018 18.29 18.50 18.24 18.34 5,165,298 +0.34(+1.89%)
Sep 19, 2018 17.81 18.07 17.81 18.00 4,613,603 +0.39(+2.21%)
Sep 18, 2018 17.47 17.69 17.39 17.61 3,471,178 +0.16(+0.92%)
Sep 17, 2018 17.55 17.61 17.44 17.45 2,222,528 -0.05(-0.29%)
Sep 14, 2018 17.38 17.53 17.35 17.50 4,037,300 +0.04(+0.23%)
Sep 13, 2018 17.52 17.61 17.41 17.46 1,970,184 +0.00(+0.00%)
Sep 12, 2018 17.50 17.61 17.35 17.46 4,775,449 +0.45(+2.65%)
Sep 11, 2018 16.74 17.20 16.67 17.01 5,751,257 +0.12(+0.71%)
Sep 10, 2018 16.76 16.95 16.76 16.89 2,930,806 +0.33(+1.99%)
Sep 07, 2018 16.62 16.76 16.52 16.56 2,460,700 -0.22(-1.31%)
Sep 06, 2018 16.80 16.95 16.66 16.78 2,835,762 -0.18(-1.06%)
Sep 05, 2018 17.13 17.14 16.91 16.96 3,584,870 -0.31(-1.80%)
Sep 04, 2018 16.80 17.40 16.75 17.27 9,743,059 +0.16(+0.94%)
Aug 31, 2018 17.11 17.11 17.11 0 -0.15(-0.87%)
Aug 30, 2018 17.57 17.57 17.20 17.26 4,718,348 -0.24(-1.37%)
Aug 29, 2018 17.31 17.55 17.27 17.50 2,770,392 -0.11(-0.62%)
Aug 28, 2018 17.88 17.98 17.50 17.61 5,705,684 -0.02(-0.11%)
Aug 27, 2018 17.00 17.70 16.98 17.63 12,893,061 +0.81(+4.82%)
Aug 24, 2018 16.75 16.91 16.68 16.82 11,193,600 +0.51(+3.13%)
Aug 23, 2018 16.28 16.41 16.22 16.31 5,345,695 -0.14(-0.85%)
Aug 22, 2018 16.57 16.68 16.34 16.45 6,827,205 -0.11(-0.66%)
Aug 21, 2018 16.52 16.67 16.47 16.56 5,214,360 +0.24(+1.47%)
Aug 20, 2018 16.06 16.33 16.01 16.32 4,141,702 +0.55(+3.49%)
Aug 17, 2018 15.36 15.84 15.33 15.77 3,180,500 +0.16(+1.02%)
Aug 16, 2018 15.50 15.70 15.49 15.61 3,290,021 +0.00(+0.00%)
Aug 15, 2018 15.77 15.77 15.44 15.61 3,442,079 -0.36(-2.25%)
Aug 14, 2018 15.96 16.05 15.91 15.97 2,977,779 -0.12(-0.75%)
Aug 13, 2018 16.09 16.18 15.92 16.09 4,348,873 -0.05(-0.31%)
Aug 10, 2018 16.12 16.27 16.05 16.14 6,093,900 -0.52(-3.12%)
Aug 09, 2018 16.88 16.89 16.61 16.66 2,322,031 -0.24(-1.42%)
Aug 08, 2018 17.04 17.14 16.86 16.90 9,671,784 +0.14(+0.84%)
Aug 07, 2018 16.92 16.97 16.73 16.76 2,024,038 +0.01(+0.06%)
Aug 06, 2018 16.82 16.91 16.70 16.75 3,029,038 -0.16(-0.95%)
Aug 03, 2018 16.93 16.96 16.79 16.91 5,672,400 -0.33(-1.91%)
Aug 02, 2018 16.41 17.25 16.32 17.24 10,463,048 +0.64(+3.86%)
Aug 01, 2018 16.89 16.92 16.44 16.60 6,874,634 -0.38(-2.24%)
Jul 31, 2018 17.12 17.23 16.93 16.98 4,198,936 -0.15(-0.88%)
Jul 30, 2018 17.17 17.34 17.09 17.13 4,756,557 +0.22(+1.30%)
Jul 27, 2018 16.59 16.92 16.54 16.91 4,939,900 +0.16(+0.96%)
Jul 26, 2018 17.07 17.18 16.62 16.75 10,611,950 -0.25(-1.47%)
Jul 25, 2018 17.60 17.63 16.26 17.00 45,701,552 -2.28(-11.83%)
Jul 24, 2018 19.35 19.48 19.23 19.28 3,446,872 +0.30(+1.58%)
Jul 23, 2018 18.67 19.00 18.64 18.98 5,660,922 -0.34(-1.76%)
Jul 20, 2018 19.13 19.34 19.04 19.32 3,442,347 -0.21(-1.08%)
Jul 19, 2018 19.52 19.57 19.35 19.53 2,195,635 +0.10(+0.51%)
Jul 18, 2018 19.43 19.60 19.28 19.43 3,716,822 -0.24(-1.22%)
Jul 17, 2018 19.25 20.08 19.24 19.67 8,906,343 +0.24(+1.24%)
Jul 16, 2018 19.47 19.47 19.29 19.43 1,226,438 +0.00(+0.00%)
Jul 13, 2018 19.42 19.46 19.29 19.43 1,420,645 +0.01(+0.05%)
Jul 12, 2018 19.14 19.42 19.08 19.42 2,427,753 +0.11(+0.57%)
Jul 11, 2018 19.60 19.76 19.30 19.31 3,350,775 -0.95(-4.69%)
Jul 10, 2018 20.34 20.43 20.13 20.26 3,592,886 +0.03(+0.15%)
Jul 09, 2018 20.04 20.28 20.03 20.23 3,090,004 +0.23(+1.15%)
Jul 06, 2018 19.78 20.06 19.60 20.00 3,049,780 -0.03(-0.15%)
Jul 05, 2018 20.16 20.22 19.86 20.03 4,858,822 +1.13(+5.98%)
Jul 03, 2018 18.90 18.90 18.90 0 -0.19(-1.00%)
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.