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 29, 2015 16.21 16.25 15.96 16.03 5,758,325 -0.11(-0.68%)
May 28, 2015 16.02 16.16 15.91 16.14 4,501,427 +0.08(+0.50%)
May 27, 2015 15.86 16.08 15.84 16.06 9,800,586 +0.32(+2.03%)
May 26, 2015 15.79 15.79 15.56 15.74 10,097,976 -0.20(-1.25%)
May 22, 2015 15.82 15.94 15.94 15.94 8,684,400 +0.07(+0.44%)
May 21, 2015 15.77 15.90 15.73 15.87 4,766,352 +0.12(+0.76%)
May 20, 2015 15.63 15.82 15.58 15.75 5,325,635 +0.15(+0.96%)
May 19, 2015 15.53 15.63 15.46 15.60 3,293,222 +0.13(+0.84%)
May 18, 2015 15.40 15.63 15.34 15.47 4,851,269 +0.02(+0.13%)
May 15, 2015 15.52 15.57 15.39 15.45 2,865,471 +0.14(+0.91%)
May 14, 2015 15.23 15.35 15.19 15.31 4,705,283 +0.27(+1.80%)
May 13, 2015 15.14 15.24 14.99 15.04 3,653,461 +0.24(+1.62%)
May 12, 2015 15.13 15.13 14.75 14.80 5,888,265 -0.18(-1.20%)
May 11, 2015 14.94 15.07 14.90 14.98 4,138,586 -0.15(-0.99%)
May 08, 2015 14.99 15.25 14.95 15.13 3,758,925 +0.30(+2.02%)
May 07, 2015 14.66 14.85 14.62 14.83 9,414,020 +0.50(+3.49%)
May 06, 2015 14.73 14.78 14.19 14.33 9,520,090 -0.37(-2.52%)
May 05, 2015 15.01 15.06 14.63 14.70 6,028,531 -0.10(-0.68%)
May 04, 2015 14.98 15.00 14.73 14.80 5,174,951 +0.15(+1.02%)
May 01, 2015 14.76 14.93 14.40 14.65 7,622,850 -0.10(-0.68%)
Apr 30, 2015 15.14 15.16 14.60 14.75 11,343,647 -0.62(-4.03%)
Apr 29, 2015 16.45 16.54 15.28 15.37 13,676,198 -0.90(-5.53%)
Apr 28, 2015 16.40 16.42 16.20 16.27 5,519,364 -0.26(-1.57%)
Apr 27, 2015 16.45 16.73 16.43 16.53 3,852,173 +0.34(+2.10%)
Apr 24, 2015 16.29 16.29 16.14 16.19 1,660,062 +0.11(+0.68%)
Apr 23, 2015 15.99 16.15 15.88 16.08 6,686,897 -0.21(-1.29%)
Apr 22, 2015 16.35 16.37 16.16 16.29 3,865,617 +0.02(+0.12%)
Apr 21, 2015 16.35 16.40 16.14 16.27 3,305,812 +0.25(+1.56%)
Apr 20, 2015 16.12 16.22 16.02 16.02 3,445,770 -0.18(-1.11%)
Apr 17, 2015 16.28 16.29 16.03 16.20 4,255,071 -0.09(-0.55%)
Apr 16, 2015 16.45 16.48 16.05 16.29 15,960,226 -0.20(-1.21%)
Apr 15, 2015 16.50 16.55 16.29 16.49 4,241,167 +0.15(+0.92%)
Apr 14, 2015 16.44 16.50 16.30 16.34 2,364,361 -0.10(-0.61%)
Apr 13, 2015 16.49 16.62 16.36 16.44 2,035,131 -0.04(-0.24%)
Apr 10, 2015 16.53 16.57 16.41 16.48 1,886,662 -0.22(-1.32%)
Apr 09, 2015 16.86 16.92 16.60 16.70 3,595,487 +0.11(+0.66%)
Apr 08, 2015 16.52 16.65 16.45 16.59 5,464,017 +0.23(+1.41%)
Apr 07, 2015 16.38 16.57 16.30 16.36 7,797,488 -0.35(-2.09%)
Apr 06, 2015 16.72 16.81 16.53 16.71 1,805,211 +0.02(+0.12%)
Apr 02, 2015 16.69 16.69 16.69 16.69 5,743,200 +0.33(+2.02%)
Apr 01, 2015 16.45 16.45 16.18 16.36 4,536,316 +0.05(+0.31%)
Mar 31, 2015 16.23 16.33 16.15 16.31 3,101,268 -0.24(-1.45%)
Mar 30, 2015 16.57 16.63 16.50 16.55 3,958,660 +0.13(+0.79%)
Mar 27, 2015 16.34 16.49 16.28 16.42 4,751,092 +0.34(+2.11%)
Mar 26, 2015 15.96 16.32 15.83 16.08 6,503,585 -0.24(-1.47%)
Mar 25, 2015 16.58 16.63 16.30 16.32 3,648,295 -0.24(-1.45%)
Mar 24, 2015 16.70 16.72 16.49 16.56 7,182,226 +0.29(+1.78%)
Mar 23, 2015 16.37 16.42 16.26 16.27 3,193,793 -0.11(-0.67%)
Mar 20, 2015 16.49 16.51 16.24 16.38 4,153,182 +0.12(+0.74%)
Mar 19, 2015 16.30 16.32 16.05 16.26 5,850,430 +0.00(+0.00%)
Mar 18, 2015 15.91 16.30 15.79 16.26 9,328,320 -0.16(-0.97%)
Mar 17, 2015 16.37 16.63 16.27 16.42 8,159,895 -0.30(-1.79%)
Mar 16, 2015 17.05 17.08 16.61 16.72 8,899,401 +0.31(+1.89%)
Mar 13, 2015 16.09 16.59 16.04 16.41 9,912,946 +0.53(+3.34%)
Mar 12, 2015 15.69 15.88 15.65 15.88 8,383,982 +0.38(+2.45%)
Mar 11, 2015 15.17 15.52 15.15 15.50 3,933,022 +0.41(+2.72%)
Mar 10, 2015 15.19 15.29 15.06 15.09 3,799,911 -0.35(-2.27%)
Mar 09, 2015 15.29 15.47 15.22 15.44 3,807,171 +0.22(+1.45%)
Mar 06, 2015 15.37 15.39 15.19 15.22 3,265,640 -0.37(-2.37%)
Mar 05, 2015 15.50 15.63 15.42 15.59 4,402,041 +0.09(+0.58%)
Mar 04, 2015 15.24 15.58 15.11 15.50 5,081,413 +0.19(+1.24%)
Mar 03, 2015 15.57 15.57 15.18 15.31 7,117,834 -0.52(-3.28%)
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.