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 (%)
Mar 31, 2016 8.140 8.205 8.040 8.060 3,728,409 -0.09(-1.10%)
Mar 30, 2016 8.070 8.270 8.055 8.150 6,864,004 +0.33(+4.22%)
Mar 29, 2016 7.640 7.830 7.600 7.820 4,263,141 +0.16(+2.09%)
Mar 28, 2016 7.590 7.730 7.570 7.660 2,615,347 +0.04(+0.52%)
Mar 24, 2016 7.570 7.620 7.620 7.620 4,117,400 -0.15(-1.93%)
Mar 23, 2016 7.980 7.990 7.750 7.770 4,784,984 -0.21(-2.63%)
Mar 22, 2016 7.900 8.000 7.860 7.980 1,857,015 -0.01(-0.13%)
Mar 21, 2016 8.020 8.055 7.925 7.990 3,292,132 -0.08(-0.99%)
Mar 18, 2016 7.930 8.090 7.930 8.070 5,571,857 +0.24(+3.07%)
Mar 17, 2016 7.790 7.880 7.720 7.830 1,489,537 +0.00(+0.00%)
Mar 16, 2016 7.620 7.890 7.620 7.830 3,683,564 +0.23(+3.03%)
Mar 15, 2016 7.610 7.625 7.530 7.600 2,905,359 -0.17(-2.19%)
Mar 14, 2016 7.700 7.785 7.650 7.770 3,119,742 +0.17(+2.24%)
Mar 11, 2016 7.510 7.620 7.510 7.600 2,616,961 +0.33(+4.54%)
Mar 10, 2016 7.420 7.450 7.180 7.270 5,246,341 -0.13(-1.76%)
Mar 09, 2016 7.340 7.420 7.250 7.400 5,233,466 +0.09(+1.23%)
Mar 08, 2016 7.580 7.590 7.300 7.310 5,722,761 -0.36(-4.69%)
Mar 07, 2016 7.600 7.710 7.583 7.670 3,239,129 -0.07(-0.90%)
Mar 04, 2016 7.640 7.700 7.570 7.740 6,564,294 +0.06(+0.78%)
Mar 03, 2016 7.610 7.730 7.580 7.680 5,833,100 +0.21(+2.81%)
Mar 02, 2016 7.250 7.470 7.250 7.470 5,348,967 +0.13(+1.77%)
Mar 01, 2016 7.120 7.385 7.020 7.340 6,721,872 +0.49(+7.15%)
Feb 29, 2016 6.860 6.910 6.800 6.850 6,480,327 +0.15(+2.24%)
Feb 26, 2016 6.690 6.720 6.625 6.700 7,864,194 +0.30(+4.69%)
Feb 25, 2016 6.310 6.400 6.240 6.400 5,374,199 +0.19(+3.06%)
Feb 24, 2016 6.100 6.220 5.970 6.210 3,954,132 -0.10(-1.58%)
Feb 23, 2016 6.470 6.490 6.310 6.310 5,220,416 -0.22(-3.37%)
Feb 22, 2016 6.530 6.570 6.485 6.530 4,595,301 +0.20(+3.16%)
Feb 19, 2016 6.380 6.380 6.255 6.330 2,624,348 -0.11(-1.71%)
Feb 18, 2016 6.650 6.670 6.430 6.440 3,423,287 -0.11(-1.68%)
Feb 17, 2016 6.400 6.595 6.380 6.550 7,713,428 +0.25(+3.97%)
Feb 16, 2016 6.270 6.320 6.160 6.300 4,091,483 +0.19(+3.11%)
Feb 12, 2016 6.120 6.110 6.110 6.110 4,723,800 +0.12(+2.00%)
Feb 11, 2016 5.970 6.100 5.920 5.990 6,111,648 -0.19(-3.07%)
Feb 10, 2016 6.160 6.310 6.090 6.180 6,696,154 +0.30(+5.10%)
Feb 09, 2016 5.790 6.060 5.780 5.880 9,038,617 -0.20(-3.29%)
Feb 08, 2016 6.170 6.175 5.965 6.080 8,158,754 -0.50(-7.60%)
Feb 05, 2016 6.720 6.810 6.560 6.580 8,674,947 -0.07(-1.05%)
Feb 04, 2016 6.390 6.690 6.370 6.650 7,702,391 -0.02(-0.30%)
Feb 03, 2016 6.780 6.790 6.500 6.670 16,693,179 -0.05(-0.74%)
Feb 02, 2016 7.040 7.065 6.700 6.720 12,710,610 -0.29(-4.14%)
Feb 01, 2016 6.840 7.050 6.790 7.010 5,892,942 -0.03(-0.43%)
Jan 29, 2016 6.870 7.040 6.820 7.040 6,474,621 -0.06(-0.85%)
Jan 28, 2016 7.240 7.285 7.020 7.100 6,949,766 -0.35(-4.70%)
Jan 27, 2016 7.350 7.615 7.350 7.450 5,918,148 -0.16(-2.10%)
Jan 26, 2016 7.500 7.680 7.405 7.610 8,109,861 +0.51(+7.18%)
Jan 25, 2016 7.200 7.210 7.080 7.100 9,390,843 -0.19(-2.61%)
Jan 22, 2016 7.350 7.430 7.230 7.290 6,514,379 +0.19(+2.68%)
Jan 21, 2016 7.050 7.180 6.910 7.100 7,382,018 +0.21(+3.05%)
Jan 20, 2016 6.940 6.985 6.600 6.890 9,604,396 -0.23(-3.23%)
Jan 19, 2016 7.180 7.260 7.020 7.120 8,033,726 -0.22(-3.00%)
Jan 15, 2016 7.180 7.340 7.340 7.340 8,966,600 -0.19(-2.52%)
Jan 14, 2016 7.590 7.620 7.330 7.530 18,842,718 -0.33(-4.20%)
Jan 13, 2016 8.170 8.230 7.770 7.860 11,042,884 -0.33(-4.03%)
Jan 12, 2016 8.270 8.310 8.040 8.190 7,979,454 +0.08(+0.99%)
Jan 11, 2016 8.080 8.160 7.950 8.110 11,138,791 +0.12(+1.50%)
Jan 08, 2016 8.300 8.320 7.940 7.990 13,030,057 -0.27(-3.27%)
Jan 07, 2016 8.250 8.350 8.130 8.260 10,767,290 -0.28(-3.28%)
Jan 06, 2016 8.570 8.610 8.430 8.540 13,187,700 -0.53(-5.84%)
Jan 05, 2016 9.070 9.120 8.840 9.070 7,331,377 +0.07(+0.78%)
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.