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 (%)
Jul 29, 2016 6.430 6.460 6.375 6.410 5,055,586 +0.03(+0.47%)
Jul 28, 2016 6.600 6.610 6.330 6.380 9,680,706 -0.32(-4.78%)
Jul 27, 2016 7.070 7.090 6.600 6.700 21,575,532 -0.30(-4.29%)
Jul 26, 2016 6.920 7.020 6.920 7.000 6,548,022 +0.12(+1.74%)
Jul 25, 2016 6.770 6.910 6.770 6.880 4,780,051 +0.02(+0.29%)
Jul 22, 2016 6.870 6.900 6.815 6.860 2,522,432 -0.05(-0.72%)
Jul 21, 2016 6.940 7.040 6.865 6.910 5,778,262 +0.04(+0.58%)
Jul 20, 2016 6.810 6.890 6.770 6.870 10,161,073 +0.31(+4.73%)
Jul 19, 2016 6.520 6.610 6.510 6.560 7,824,133 -0.17(-2.53%)
Jul 18, 2016 6.750 6.910 6.550 6.730 18,643,658 -0.02(-0.30%)
Jul 15, 2016 6.750 6.760 6.690 6.750 3,527,266 -0.01(-0.15%)
Jul 14, 2016 6.720 6.770 6.685 6.760 6,608,493 +0.20(+3.05%)
Jul 13, 2016 6.600 6.600 6.480 6.560 3,326,762 -0.08(-1.20%)
Jul 12, 2016 6.710 6.740 6.610 6.640 5,982,806 +0.25(+3.91%)
Jul 11, 2016 6.230 6.400 6.230 6.390 6,863,519 +0.27(+4.41%)
Jul 08, 2016 6.020 6.150 5.720 6.120 9,803,469 +0.40(+6.99%)
Jul 07, 2016 5.800 5.850 5.660 5.720 4,733,152 +0.02(+0.35%)
Jul 06, 2016 5.550 5.720 5.450 5.700 6,916,906 +0.02(+0.35%)
Jul 05, 2016 5.880 5.890 5.640 5.680 7,827,316 -0.56(-8.97%)
Jul 01, 2016 6.280 6.240 6.240 6.240 4,760,600 +0.12(+1.96%)
Jun 30, 2016 6.070 6.165 5.970 6.120 5,716,908 +0.12(+2.00%)
Jun 29, 2016 6.040 6.059 5.900 6.000 5,548,396 -0.06(-0.99%)
Jun 28, 2016 6.060 6.160 5.985 6.060 5,482,276 +0.10(+1.68%)
Jun 27, 2016 6.040 6.040 5.850 5.960 6,412,359 -0.35(-5.55%)
Jun 24, 2016 6.380 6.550 6.270 6.310 13,852,413 -0.88(-12.24%)
Jun 23, 2016 7.110 7.200 7.040 7.190 3,893,231 +0.27(+3.90%)
Jun 22, 2016 7.090 7.120 6.900 6.920 4,588,523 -0.14(-1.98%)
Jun 21, 2016 7.110 7.140 7.020 7.060 2,530,134 +0.02(+0.28%)
Jun 20, 2016 7.060 7.120 7.030 7.040 5,616,527 +0.28(+4.14%)
Jun 17, 2016 6.730 6.770 6.610 6.760 4,866,162 +0.20(+3.05%)
Jun 16, 2016 6.350 6.570 6.300 6.560 5,499,494 +0.00(+0.00%)
Jun 15, 2016 6.490 6.655 6.470 6.560 5,916,977 -0.03(-0.46%)
Jun 14, 2016 6.590 6.650 6.490 6.590 8,329,679 -0.05(-0.75%)
Jun 13, 2016 6.590 6.760 6.580 6.640 5,778,868 -0.23(-3.35%)
Jun 10, 2016 6.950 6.990 6.810 6.870 6,757,999 -0.28(-3.92%)
Jun 09, 2016 7.090 7.210 7.070 7.150 4,419,086 -0.12(-1.65%)
Jun 08, 2016 7.380 7.420 7.240 7.270 3,253,235 -0.01(-0.14%)
Jun 07, 2016 7.100 7.330 7.100 7.280 4,920,311 +0.27(+3.85%)
Jun 06, 2016 6.960 7.040 6.940 7.010 3,444,862 +0.01(+0.14%)
Jun 03, 2016 7.020 7.020 6.890 7.000 4,227,387 -0.13(-1.82%)
Jun 02, 2016 7.080 7.150 7.050 7.130 3,080,399 +0.09(+1.28%)
Jun 01, 2016 7.070 7.080 6.915 7.040 7,569,823 -0.13(-1.81%)
May 31, 2016 7.210 7.230 7.110 7.170 7,896,606 +0.25(+3.61%)
May 27, 2016 6.930 6.920 6.920 6.920 4,535,200 -0.17(-2.40%)
May 26, 2016 7.160 7.190 7.020 7.090 4,262,784 -0.05(-0.70%)
May 25, 2016 7.100 7.150 7.050 7.140 6,814,673 +0.21(+3.03%)
May 24, 2016 6.880 6.970 6.850 6.930 8,007,816 +0.25(+3.74%)
May 23, 2016 6.740 6.814 6.635 6.680 13,640,183 -0.36(-5.11%)
May 20, 2016 6.950 7.080 6.950 7.040 6,893,252 +0.22(+3.23%)
May 19, 2016 7.140 7.180 6.800 6.820 11,530,445 -0.23(-3.26%)
May 18, 2016 7.070 7.165 6.985 7.050 8,778,654 +0.03(+0.43%)
May 17, 2016 7.270 7.310 7.000 7.020 12,641,808 -0.50(-6.65%)
May 16, 2016 7.610 7.660 7.500 7.520 6,793,548 -0.13(-1.70%)
May 13, 2016 7.680 7.760 7.610 7.650 4,014,416 +0.03(+0.39%)
May 12, 2016 7.720 7.770 7.565 7.620 4,212,210 +0.02(+0.26%)
May 11, 2016 7.640 7.720 7.580 7.600 3,405,933 -0.22(-2.81%)
May 10, 2016 7.690 7.820 7.690 7.820 3,279,697 +0.23(+3.03%)
May 09, 2016 7.620 7.650 7.485 7.590 5,216,067 -0.13(-1.68%)
May 06, 2016 7.600 7.770 7.590 7.720 3,539,039 +0.07(+0.92%)
May 05, 2016 7.690 7.710 7.590 7.650 10,855,963 -0.18(-2.30%)
May 04, 2016 7.930 8.000 7.810 7.830 7,070,915 -0.13(-1.63%)
May 03, 2016 8.140 8.151 7.930 7.960 10,750,179 -0.25(-3.05%)
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.