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 (%)
Apr 30, 2020 8.790 8.925 8.610 8.610 1,955,823 -0.32(-3.58%)
Apr 29, 2020 8.830 8.945 8.815 8.930 2,237,767 +0.45(+5.31%)
Apr 28, 2020 8.720 8.740 8.410 8.480 1,798,083 +0.10(+1.19%)
Apr 27, 2020 8.210 8.390 8.170 8.380 1,837,712 +0.38(+4.75%)
Apr 24, 2020 8.100 8.110 7.900 8.000 1,929,800 +0.06(+0.76%)
Apr 23, 2020 7.920 8.160 7.870 7.940 1,990,825 +0.13(+1.66%)
Apr 22, 2020 7.900 7.920 7.770 7.810 2,328,806 +0.08(+1.03%)
Apr 21, 2020 7.770 8.100 7.700 7.730 2,916,463 -0.21(-2.64%)
Apr 20, 2020 8.000 8.090 7.930 7.940 1,772,150 -0.11(-1.37%)
Apr 17, 2020 8.020 8.100 7.885 8.050 3,651,400 -0.15(-1.83%)
Apr 16, 2020 7.830 7.840 7.620 8.200 1,566,133 +0.47(+6.08%)
Apr 15, 2020 7.870 7.920 7.700 7.730 2,192,830 -0.62(-7.43%)
Apr 14, 2020 8.440 8.490 8.180 8.350 2,311,508 +0.30(+3.73%)
Apr 13, 2020 8.350 8.350 7.930 8.050 1,476,844 -0.16(-1.95%)
Apr 09, 2020 8.190 8.275 8.040 8.210 2,863,300 +0.35(+4.45%)
Apr 08, 2020 7.740 7.870 7.650 7.860 2,275,083 +0.24(+3.15%)
Apr 07, 2020 7.850 7.910 7.460 7.620 3,968,067 +0.37(+5.10%)
Apr 06, 2020 6.960 7.290 6.930 7.250 3,663,914 +0.54(+8.05%)
Apr 03, 2020 6.910 6.910 6.650 6.710 1,910,400 -0.10(-1.47%)
Apr 02, 2020 6.720 6.855 6.665 6.810 2,838,870 -0.01(-0.15%)
Apr 01, 2020 6.940 7.040 6.780 6.820 2,438,173 -0.37(-5.15%)
Mar 31, 2020 6.990 7.260 6.970 7.190 3,424,052 +0.22(+3.16%)
Mar 30, 2020 7.000 7.100 6.875 6.970 3,731,064 -0.15(-2.11%)
Mar 27, 2020 7.260 7.330 7.060 7.120 5,165,100 -0.61(-7.89%)
Mar 26, 2020 7.370 7.730 7.320 7.730 4,115,110 +0.30(+4.04%)
Mar 25, 2020 7.290 7.660 6.820 7.430 11,274,182 +0.42(+5.99%)
Mar 24, 2020 6.810 7.260 6.660 7.010 5,751,470 +0.66(+10.39%)
Mar 23, 2020 6.250 6.450 6.230 6.350 5,534,450 +0.00(+0.00%)
Mar 20, 2020 6.620 6.870 6.300 6.350 4,656,500 -0.12(-1.85%)
Mar 19, 2020 6.180 6.510 6.000 6.470 5,885,318 -0.44(-6.37%)
Mar 18, 2020 6.690 6.960 6.295 6.910 4,678,770 -0.70(-9.20%)
Mar 17, 2020 7.470 7.670 7.110 7.610 3,598,534 -0.25(-3.18%)
Mar 16, 2020 7.830 8.470 7.650 7.860 5,292,552 -2.17(-21.64%)
Mar 13, 2020 9.890 10.03 9.257 10.03 4,629,800 +1.04(+11.57%)
Mar 12, 2020 9.950 9.990 8.600 8.990 8,769,792 -1.61(-15.19%)
Mar 11, 2020 10.70 10.79 10.46 10.60 7,516,400 -0.40(-3.64%)
Mar 10, 2020 10.86 11.02 10.52 11.00 3,544,288 +0.46(+4.36%)
Mar 09, 2020 10.79 10.99 10.44 10.54 5,678,392 -1.29(-10.90%)
Mar 06, 2020 11.84 11.98 11.71 11.83 5,354,500 -0.08(-0.67%)
Mar 05, 2020 12.12 12.23 11.86 11.91 4,188,576 -0.47(-3.80%)
Mar 04, 2020 12.21 12.40 12.10 12.38 4,578,231 +0.38(+3.17%)
Mar 03, 2020 12.39 12.57 11.92 12.00 6,979,072 -0.34(-2.76%)
Mar 02, 2020 12.16 12.38 11.91 12.34 6,096,623 -0.10(-0.80%)
Feb 28, 2020 12.42 12.54 12.13 12.44 11,497,100 +0.08(+0.65%)
Feb 27, 2020 12.55 12.87 12.36 12.36 10,285,409 -0.14(-1.12%)
Feb 26, 2020 12.86 12.90 12.50 12.50 10,291,218 +0.54(+4.52%)
Feb 25, 2020 12.33 12.35 11.94 11.96 7,677,562 -0.25(-2.05%)
Feb 24, 2020 12.26 12.36 12.18 12.21 9,282,983 -0.89(-6.79%)
Feb 21, 2020 13.19 13.20 13.04 13.10 1,983,900 -0.20(-1.50%)
Feb 20, 2020 13.27 13.36 13.23 13.30 1,655,210 +0.09(+0.68%)
Feb 19, 2020 13.22 13.27 13.20 13.21 1,683,499 +0.04(+0.30%)
Feb 18, 2020 13.19 13.24 13.13 13.17 2,076,834 -0.10(-0.75%)
Feb 14, 2020 13.40 13.41 13.23 13.27 1,346,600 -0.17(-1.26%)
Feb 13, 2020 13.46 13.51 13.40 13.44 1,495,787 -0.21(-1.54%)
Feb 12, 2020 13.60 13.75 13.57 13.65 2,650,596 +0.33(+2.48%)
Feb 11, 2020 13.18 13.35 13.17 13.32 3,663,570 +0.19(+1.45%)
Feb 10, 2020 13.11 13.16 13.03 13.13 2,419,632 -0.06(-0.45%)
Feb 07, 2020 13.28 13.40 13.18 13.19 3,497,900 -0.49(-3.58%)
Feb 06, 2020 13.93 13.93 13.53 13.68 3,554,962 +0.06(+0.44%)
Feb 05, 2020 13.52 13.64 13.41 13.62 4,169,433 +0.41(+3.10%)
Feb 04, 2020 13.39 13.39 13.19 13.21 4,352,411 +0.33(+2.56%)
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.