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 (%)
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%)
Feb 03, 2020 13.03 13.17 12.87 12.88 3,539,860 -0.14(-1.08%)
Jan 31, 2020 13.08 13.08 12.94 13.02 3,521,700 -0.24(-1.81%)
Jan 30, 2020 13.18 13.28 13.06 13.26 5,356,029 +0.02(+0.15%)
Jan 29, 2020 13.30 13.38 13.24 13.24 4,073,275 -0.04(-0.30%)
Jan 28, 2020 13.20 13.29 13.14 13.28 3,364,550 +0.21(+1.61%)
Jan 27, 2020 13.02 13.13 12.98 13.07 2,655,514 -0.28(-2.10%)
Jan 24, 2020 13.49 13.52 13.27 13.35 3,287,900 -0.07(-0.52%)
Jan 23, 2020 13.35 13.44 13.24 13.42 3,705,263 -0.04(-0.30%)
Jan 22, 2020 13.60 13.60 13.45 13.46 4,326,204 -0.19(-1.39%)
Jan 21, 2020 13.79 13.81 13.62 13.65 3,950,744 -0.10(-0.73%)
Jan 17, 2020 13.87 13.88 13.71 13.75 1,947,800 -0.14(-1.01%)
Jan 16, 2020 13.83 13.91 13.78 13.89 3,522,156 +0.08(+0.58%)
Jan 15, 2020 13.91 13.94 13.78 13.81 3,019,175 -0.25(-1.78%)
Jan 14, 2020 14.16 14.19 14.04 14.06 2,714,975 -0.18(-1.26%)
Jan 13, 2020 14.21 14.25 14.14 14.24 2,558,917 +0.09(+0.64%)
Jan 10, 2020 14.34 14.36 14.13 14.15 3,207,800 -0.10(-0.70%)
Jan 09, 2020 14.38 14.38 14.20 14.25 1,818,728 +0.00(+0.00%)
Jan 08, 2020 14.27 14.34 14.19 14.25 2,056,534 +0.06(+0.42%)
Jan 07, 2020 14.46 14.49 14.17 14.19 7,550,234 -0.26(-1.80%)
Jan 06, 2020 14.33 14.46 14.33 14.45 1,713,177 -0.04(-0.28%)
Jan 03, 2020 14.64 14.67 14.49 14.49 2,643,100 -0.59(-3.91%)
Jan 02, 2020 14.98 15.10 14.91 15.08 3,387,458 +0.39(+2.65%)
Dec 31, 2019 14.65 14.74 14.64 14.69 1,477,200 +0.00(+0.00%)
Dec 30, 2019 14.86 14.90 14.68 14.69 1,664,186 -0.18(-1.21%)
Dec 27, 2019 14.94 14.99 14.86 14.87 1,933,900 +0.03(+0.20%)
Dec 26, 2019 14.80 14.89 14.79 14.84 1,228,701 +0.05(+0.34%)
Dec 24, 2019 14.95 14.97 14.74 14.79 954,900 -0.19(-1.27%)
Dec 23, 2019 14.99 15.04 14.93 14.98 3,081,787 +0.02(+0.13%)
Dec 20, 2019 15.15 15.15 14.95 14.96 3,895,500 -0.18(-1.19%)
Dec 19, 2019 15.16 15.21 15.06 15.14 3,867,755 -0.05(-0.33%)
Dec 18, 2019 15.18 15.29 15.13 15.19 4,886,587 -0.14(-0.91%)
Dec 17, 2019 15.17 15.43 15.15 15.33 3,196,764 +0.23(+1.52%)
Dec 16, 2019 14.99 15.15 14.98 15.10 4,459,322 +0.26(+1.75%)
Dec 13, 2019 14.93 15.04 14.78 14.84 3,970,600 +0.14(+0.95%)
Dec 12, 2019 14.49 14.81 14.49 14.70 7,216,338 +0.37(+2.58%)
Dec 11, 2019 14.38 14.41 14.23 14.33 9,931,601 -0.08(-0.56%)
Dec 10, 2019 14.46 14.54 14.40 14.41 1,740,583 -0.10(-0.69%)
Dec 09, 2019 14.52 14.58 14.49 14.51 1,692,514 -0.12(-0.82%)
Dec 06, 2019 14.75 14.77 14.61 14.63 2,279,200 -0.15(-1.01%)
Dec 05, 2019 14.66 14.79 14.66 14.78 1,642,823 +0.17(+1.16%)
Dec 04, 2019 14.79 15.03 14.58 14.61 3,716,920 -0.14(-0.95%)
Dec 03, 2019 14.57 14.76 14.53 14.75 2,864,776 +0.02(+0.14%)
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.