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 (%)
May 31, 2019 12.73 12.87 12.58 12.62 5,583,100 -0.78(-5.82%)
May 30, 2019 13.35 13.46 13.31 13.40 2,405,529 -0.15(-1.11%)
May 29, 2019 13.52 13.61 13.43 13.55 3,752,206 -0.23(-1.67%)
May 28, 2019 13.89 13.99 13.67 13.78 9,028,287 +0.93(+7.24%)
May 24, 2019 12.90 12.93 12.82 12.85 3,873,000 +0.12(+0.94%)
May 23, 2019 12.75 12.81 12.61 12.73 5,028,989 -0.30(-2.30%)
May 22, 2019 13.22 13.26 13.02 13.03 3,364,258 -0.23(-1.73%)
May 21, 2019 13.27 13.34 13.18 13.26 3,815,063 -0.11(-0.82%)
May 20, 2019 13.21 13.40 13.14 13.37 4,897,964 -1.46(-9.84%)
May 17, 2019 14.72 15.00 14.70 14.83 6,372,000 +0.02(+0.14%)
May 16, 2019 14.64 14.91 14.59 14.81 7,314,862 +0.06(+0.41%)
May 15, 2019 14.17 14.81 14.12 14.75 6,649,761 +0.27(+1.86%)
May 14, 2019 14.41 14.58 14.32 14.48 2,892,199 +0.14(+0.98%)
May 13, 2019 14.28 14.46 14.24 14.34 3,530,623 -0.38(-2.58%)
May 10, 2019 14.58 14.76 14.44 14.72 4,477,600 -0.04(-0.27%)
May 09, 2019 14.69 14.84 14.59 14.76 6,344,014 -0.42(-2.77%)
May 08, 2019 15.20 15.31 15.13 15.18 1,790,868 -0.05(-0.33%)
May 07, 2019 15.45 15.46 15.18 15.23 3,728,765 -0.45(-2.87%)
May 06, 2019 15.33 15.70 15.31 15.68 3,684,224 -0.18(-1.13%)
May 03, 2019 15.73 16.03 15.70 15.86 7,402,900 +0.82(+5.45%)
May 02, 2019 15.16 15.28 14.99 15.04 5,518,379 -0.06(-0.40%)
May 01, 2019 15.53 15.55 15.03 15.10 3,262,103 -0.31(-2.01%)
Apr 30, 2019 15.44 15.53 15.32 15.41 2,905,774 -0.11(-0.71%)
Apr 29, 2019 15.37 15.57 15.37 15.52 1,996,928 +0.00(+0.00%)
Apr 26, 2019 15.40 15.54 15.35 15.52 3,094,500 +0.15(+0.98%)
Apr 25, 2019 15.37 15.39 15.23 15.37 2,193,757 -0.08(-0.52%)
Apr 24, 2019 15.56 15.57 15.42 15.45 1,977,636 -0.25(-1.59%)
Apr 23, 2019 15.77 15.78 15.66 15.70 2,219,532 -0.82(-4.96%)
Apr 22, 2019 16.50 16.55 16.41 16.52 1,619,827 +0.04(+0.24%)
Apr 18, 2019 16.56 16.62 16.46 16.48 2,637,200 -0.17(-1.02%)
Apr 17, 2019 16.50 16.69 16.48 16.65 3,505,243 +0.21(+1.28%)
Apr 16, 2019 16.33 16.47 16.30 16.44 2,683,580 +0.26(+1.61%)
Apr 15, 2019 16.12 16.20 16.02 16.18 2,395,938 +0.11(+0.68%)
Apr 12, 2019 16.10 16.25 16.00 16.07 3,502,100 +0.41(+2.62%)
Apr 11, 2019 15.72 15.76 15.59 15.66 1,396,162 -0.04(-0.25%)
Apr 10, 2019 15.56 15.73 15.52 15.70 2,006,130 +0.17(+1.09%)
Apr 09, 2019 15.60 15.65 15.49 15.53 3,622,654 -0.25(-1.58%)
Apr 08, 2019 15.75 15.84 15.71 15.78 3,036,287 +0.34(+2.20%)
Apr 05, 2019 15.41 15.48 15.32 15.44 2,828,900 +0.09(+0.59%)
Apr 04, 2019 15.36 15.43 15.26 15.35 2,830,214 -0.02(-0.13%)
Apr 03, 2019 15.44 15.52 15.30 15.37 3,208,235 -0.05(-0.32%)
Apr 02, 2019 15.45 15.55 15.29 15.42 4,521,381 +0.18(+1.18%)
Apr 01, 2019 15.07 15.27 15.07 15.24 4,876,633 +0.39(+2.63%)
Mar 29, 2019 14.89 14.95 14.82 14.85 2,032,600 +0.05(+0.34%)
Mar 28, 2019 14.93 15.03 14.77 14.80 2,713,141 -0.31(-2.05%)
Mar 27, 2019 15.25 15.29 14.98 15.11 5,246,983 +0.27(+1.82%)
Mar 26, 2019 14.77 14.88 14.71 14.84 2,206,994 +0.06(+0.41%)
Mar 25, 2019 14.68 14.86 14.59 14.78 3,483,366 +0.28(+1.93%)
Mar 22, 2019 14.62 15.49 14.36 14.50 8,581,300 -0.50(-3.33%)
Mar 21, 2019 14.95 15.01 14.83 15.00 3,418,470 +0.16(+1.08%)
Mar 20, 2019 14.98 14.99 14.69 14.84 6,116,377 -0.27(-1.79%)
Mar 19, 2019 15.23 15.26 15.04 15.11 7,890,372 +0.58(+3.99%)
Mar 18, 2019 14.45 14.54 14.37 14.53 2,212,728 +0.19(+1.32%)
Mar 15, 2019 14.33 14.37 14.24 14.34 4,750,600 +0.17(+1.20%)
Mar 14, 2019 14.34 14.37 14.15 14.17 3,261,262 -0.19(-1.32%)
Mar 13, 2019 14.53 14.56 14.19 14.36 4,394,178 -0.13(-0.90%)
Mar 12, 2019 14.47 14.54 14.38 14.49 1,841,799 +0.09(+0.62%)
Mar 11, 2019 14.38 14.54 14.37 14.40 3,241,959 +0.02(+0.14%)
Mar 08, 2019 14.20 14.46 14.16 14.38 5,408,700 -0.30(-2.04%)
Mar 07, 2019 14.85 14.87 14.62 14.68 4,706,049 -0.49(-3.23%)
Mar 06, 2019 15.17 15.28 15.07 15.17 8,089,784 +0.51(+3.48%)
Mar 05, 2019 14.65 14.69 14.55 14.66 3,610,500 +0.17(+1.17%)
Mar 04, 2019 14.62 15.14 14.32 14.49 6,467,656 -0.27(-1.83%)
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.