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 (%)
Jan 15, 2021 15.23 15.23 15.23 0 -0.79(-4.93%)
Jan 14, 2021 16.11 16.14 15.90 16.02 4,082,975 -1.80(-10.10%)
Jan 13, 2021 17.86 17.91 17.73 17.82 4,189,716 -0.06(-0.34%)
Jan 12, 2021 17.53 17.96 17.43 17.88 4,104,598 +0.26(+1.48%)
Jan 11, 2021 17.32 17.66 17.24 17.62 4,155,352 -0.10(-0.56%)
Jan 08, 2021 17.75 17.84 17.49 17.72 3,725,000 -0.47(-2.58%)
Jan 07, 2021 18.24 18.30 18.06 18.19 3,128,887 +0.23(+1.28%)
Jan 06, 2021 17.73 18.07 17.72 17.96 4,253,233 -0.48(-2.60%)
Jan 05, 2021 18.09 18.49 18.08 18.44 2,673,167 +0.25(+1.37%)
Jan 04, 2021 18.52 18.56 18.07 18.19 3,671,090 +0.10(+0.55%)
Dec 31, 2020 18.09 18.09 18.09 9,156,553 -0.03(-0.17%)
Dec 30, 2020 18.07 19.50 17.98 18.12 9,156,553 +0.14(+0.78%)
Dec 29, 2020 18.11 18.13 17.88 17.98 1,668,059 -0.02(-0.11%)
Dec 28, 2020 18.12 18.21 17.97 18.00 1,642,904 +0.32(+1.81%)
Dec 24, 2020 17.77 17.81 17.58 17.68 678,300 -0.14(-0.79%)
Dec 23, 2020 17.96 17.99 17.82 17.82 1,360,165 +0.03(+0.17%)
Dec 22, 2020 17.80 17.83 17.69 17.79 1,273,403 +0.25(+1.43%)
Dec 21, 2020 17.23 17.58 17.20 17.54 2,218,330 -0.22(-1.24%)
Dec 18, 2020 17.81 17.81 17.68 17.76 2,134,800 +0.08(+0.45%)
Dec 17, 2020 17.69 17.75 17.61 17.68 1,573,932 +0.13(+0.74%)
Dec 16, 2020 17.39 17.58 17.37 17.55 1,935,433 +0.30(+1.74%)
Dec 15, 2020 17.07 17.30 17.02 17.25 1,932,913 +0.48(+2.86%)
Dec 14, 2020 16.96 17.00 16.76 16.77 3,417,107 +0.14(+0.84%)
Dec 11, 2020 16.60 16.64 16.43 16.63 2,209,200 -0.09(-0.54%)
Dec 10, 2020 16.56 16.80 16.54 16.72 5,641,929 +0.16(+0.97%)
Dec 09, 2020 16.75 16.80 16.49 16.56 3,484,009 +0.37(+2.29%)
Dec 08, 2020 16.25 16.35 16.16 16.19 1,825,513 -0.10(-0.61%)
Dec 07, 2020 16.32 16.35 16.24 16.29 2,415,742 -0.10(-0.61%)
Dec 04, 2020 16.44 16.49 16.37 16.39 3,025,200 +0.47(+2.95%)
Dec 03, 2020 16.11 16.16 15.90 15.92 2,087,317 -0.05(-0.31%)
Dec 02, 2020 15.79 16.04 15.77 15.97 1,537,510 -0.04(-0.25%)
Dec 01, 2020 15.83 16.04 15.77 16.01 1,805,872 +0.51(+3.29%)
Nov 30, 2020 15.90 15.90 15.50 15.50 2,592,798 -0.32(-2.02%)
Nov 27, 2020 15.81 15.88 15.76 15.82 1,082,000 +0.04(+0.25%)
Nov 25, 2020 15.60 15.80 15.52 15.78 1,694,400 +0.12(+0.77%)
Nov 24, 2020 15.39 15.71 15.33 15.66 5,322,956 +0.42(+2.76%)
Nov 23, 2020 15.29 15.38 15.19 15.24 2,147,019 -0.05(-0.33%)
Nov 20, 2020 15.28 15.34 15.24 15.29 1,406,400 -0.15(-0.97%)
Nov 19, 2020 15.24 15.45 15.20 15.44 2,446,320 +0.57(+3.83%)
Nov 18, 2020 15.00 15.10 14.87 14.87 1,833,352 -0.21(-1.39%)
Nov 17, 2020 15.04 15.14 14.95 15.08 2,757,430 +0.19(+1.28%)
Nov 16, 2020 14.86 14.98 14.77 14.89 2,337,788 +0.32(+2.20%)
Nov 13, 2020 14.43 14.57 14.42 14.57 1,682,300 +0.46(+3.26%)
Nov 12, 2020 14.20 14.27 14.03 14.11 1,868,234 -0.35(-2.42%)
Nov 11, 2020 14.53 14.54 14.37 14.46 2,055,025 +0.08(+0.56%)
Nov 10, 2020 14.22 14.51 14.17 14.38 3,006,091 +0.43(+3.08%)
Nov 09, 2020 14.31 14.35 13.94 13.95 4,171,271 +0.61(+4.57%)
Nov 06, 2020 13.46 13.51 13.30 13.34 1,875,000 -0.18(-1.33%)
Nov 05, 2020 13.44 13.60 13.35 13.52 3,249,871 +0.59(+4.56%)
Nov 04, 2020 13.05 13.10 12.92 12.93 2,509,623 -0.03(-0.23%)
Nov 03, 2020 12.82 13.04 12.79 12.96 3,395,125 +0.34(+2.69%)
Nov 02, 2020 12.59 12.69 12.49 12.62 2,761,257 +0.33(+2.69%)
Oct 30, 2020 12.31 12.34 12.11 12.29 2,698,000 -0.12(-0.97%)
Oct 29, 2020 12.25 12.53 12.21 12.41 2,488,414 +0.13(+1.06%)
Oct 28, 2020 12.56 12.65 12.27 12.28 3,737,995 -0.63(-4.88%)
Oct 27, 2020 13.04 13.10 12.84 12.91 2,585,510 -0.35(-2.64%)
Oct 26, 2020 13.46 13.47 13.11 13.26 3,769,331 +0.08(+0.61%)
Oct 23, 2020 13.17 13.19 13.03 13.18 2,142,200 +0.16(+1.23%)
Oct 22, 2020 12.89 13.06 12.87 13.02 1,901,655 +0.31(+2.44%)
Oct 21, 2020 12.80 12.85 12.67 12.71 1,557,447 +0.04(+0.32%)
Oct 20, 2020 12.70 12.82 12.65 12.67 1,623,663 +0.16(+1.28%)
Oct 19, 2020 12.63 12.76 12.47 12.51 2,532,782 -0.08(-0.64%)
Oct 16, 2020 12.58 12.75 12.52 12.59 1,911,000 +0.28(+2.27%)
Oct 15, 2020 11.97 12.31 11.93 12.31 2,165,688 -0.05(-0.40%)
Oct 14, 2020 12.46 12.50 12.35 12.36 1,407,819 +0.12(+0.98%)
Oct 13, 2020 12.32 12.32 12.18 12.24 2,311,180 -0.27(-2.16%)
Oct 12, 2020 12.59 12.63 12.49 12.51 1,341,917 +0.02(+0.16%)
Oct 09, 2020 12.51 12.53 12.37 12.49 1,420,800 -0.12(-0.95%)
Oct 08, 2020 12.48 12.64 12.48 12.61 1,750,639 +0.02(+0.16%)
Oct 07, 2020 12.47 12.64 12.46 12.59 1,433,327 +0.26(+2.11%)
Oct 06, 2020 12.51 12.67 12.31 12.33 3,316,187 -0.08(-0.64%)
Oct 05, 2020 12.34 12.46 12.30 12.41 1,267,765 +0.21(+1.72%)
Oct 02, 2020 11.92 12.23 11.91 12.20 2,222,500 -0.03(-0.25%)
Oct 01, 2020 12.23 12.26 12.07 12.23 2,285,262 +0.01(+0.08%)
Sep 30, 2020 12.17 12.38 12.15 12.22 1,705,801 +0.06(+0.49%)
Sep 29, 2020 12.25 12.29 12.11 12.16 2,117,978 -0.21(-1.70%)
Sep 28, 2020 12.39 12.44 12.31 12.37 1,907,683 +0.39(+3.26%)
Sep 25, 2020 11.83 11.98 11.79 11.98 2,231,800 -0.15(-1.24%)
Sep 24, 2020 12.13 12.24 12.01 12.13 2,946,180 +0.17(+1.42%)
Sep 23, 2020 12.27 12.34 11.95 11.96 2,365,797 -0.04(-0.33%)
Sep 22, 2020 12.08 12.12 11.89 12.00 2,969,002 +0.17(+1.44%)
Sep 21, 2020 11.83 11.87 11.56 11.83 3,500,009 -0.43(-3.51%)
Sep 18, 2020 12.37 12.40 12.19 12.26 3,425,000 -0.44(-3.46%)
Sep 17, 2020 12.59 12.78 12.57 12.70 2,644,178 +0.05(+0.40%)
Sep 16, 2020 12.70 12.82 12.62 12.65 2,539,291 -0.16(-1.25%)
Sep 15, 2020 13.15 13.15 12.81 12.81 4,620,721 +0.88(+7.38%)
Sep 14, 2020 11.86 11.94 11.78 11.93 2,518,591 +0.18(+1.53%)
Sep 11, 2020 11.67 11.77 11.61 11.75 1,912,000 +0.12(+1.03%)
Sep 10, 2020 11.86 11.93 11.56 11.63 3,543,261 +0.31(+2.74%)
Sep 09, 2020 11.35 11.38 11.28 11.32 2,986,397 +0.16(+1.43%)
Sep 08, 2020 11.20 11.43 11.15 11.16 3,119,809 -0.13(-1.15%)
Sep 04, 2020 11.27 11.39 11.01 11.29 2,966,300 +0.41(+3.77%)
Sep 03, 2020 11.21 11.27 10.84 10.88 3,471,423 -0.10(-0.91%)
Sep 02, 2020 10.84 10.99 10.83 10.98 2,076,865 +0.09(+0.83%)
Sep 01, 2020 10.82 10.92 10.74 10.89 1,658,845 -0.14(-1.27%)
Aug 31, 2020 11.23 11.24 11.01 11.03 1,586,100 -0.18(-1.61%)
Aug 28, 2020 11.15 11.21 11.11 11.21 1,769,600 +0.03(+0.27%)
Aug 27, 2020 11.34 11.35 11.09 11.18 2,481,054 -0.11(-0.97%)
Aug 26, 2020 11.31 11.37 11.25 11.29 5,759,893 +0.07(+0.62%)
Aug 25, 2020 11.42 11.43 11.14 11.22 2,357,524 -0.09(-0.80%)
Aug 24, 2020 11.22 11.38 11.20 11.31 1,657,390 +0.32(+2.91%)
Aug 21, 2020 10.95 11.02 10.92 10.99 1,413,700 -0.23(-2.05%)
Aug 20, 2020 11.16 11.26 11.15 11.22 1,519,871 -0.10(-0.88%)
Aug 19, 2020 11.47 11.49 11.29 11.32 1,622,263 -0.06(-0.53%)
Aug 18, 2020 11.54 11.56 11.38 11.38 1,330,662 -0.10(-0.87%)
Aug 17, 2020 11.51 11.54 11.43 11.48 1,536,563 +0.05(+0.44%)
Aug 14, 2020 11.37 11.49 11.35 11.43 1,312,400 -0.10(-0.87%)
Aug 13, 2020 11.58 11.65 11.48 11.53 1,379,645 -0.12(-1.03%)
Aug 12, 2020 11.87 11.87 11.62 11.65 1,946,600 +0.13(+1.13%)
Aug 11, 2020 11.62 11.77 11.51 11.52 2,686,629 +0.29(+2.58%)
Aug 10, 2020 11.00 11.24 11.00 11.23 2,509,000 +0.24(+2.18%)
Aug 07, 2020 10.90 10.99 10.85 10.99 1,700,300 -0.10(-0.90%)
Aug 06, 2020 11.10 11.12 10.99 11.09 2,022,972 -0.06(-0.54%)
Aug 05, 2020 11.15 11.22 11.10 11.15 2,842,010 +0.10(+0.90%)
Aug 04, 2020 10.95 11.09 10.89 11.05 2,999,319 +0.48(+4.54%)
Aug 03, 2020 10.51 10.64 10.45 10.57 3,489,793 +0.42(+4.14%)
Jul 31, 2020 10.63 10.63 10.06 10.15 3,196,100 -0.35(-3.33%)
Jul 30, 2020 10.36 10.52 10.27 10.50 2,754,470 -0.43(-3.93%)
Jul 29, 2020 10.80 10.94 10.74 10.93 2,577,321 +0.07(+0.64%)
Jul 28, 2020 10.88 10.94 10.82 10.86 3,130,216 +0.14(+1.31%)
Jul 27, 2020 10.58 10.76 10.56 10.72 2,014,813 +0.21(+2.00%)
Jul 24, 2020 10.52 10.57 10.46 10.51 1,858,500 -0.04(-0.38%)
Jul 23, 2020 10.73 10.74 10.52 10.55 2,030,252 -0.08(-0.75%)
Jul 22, 2020 10.50 10.64 10.48 10.63 2,588,117 +0.14(+1.33%)
Jul 21, 2020 10.63 10.69 10.48 10.49 2,016,927 -0.04(-0.38%)
Jul 20, 2020 10.49 10.58 10.46 10.53 1,339,941 +0.04(+0.38%)
Jul 17, 2020 10.55 10.59 10.43 10.49 1,862,800 -0.01(-0.10%)
Jul 16, 2020 10.37 10.50 10.36 10.50 3,381,828 +0.07(+0.67%)
Jul 15, 2020 10.43 10.46 10.26 10.43 3,998,351 +0.15(+1.46%)
Jul 14, 2020 10.06 10.30 10.05 10.28 2,348,214 +0.21(+2.09%)
Jul 13, 2020 10.27 10.36 10.02 10.07 3,065,312 -0.04(-0.40%)
Jul 10, 2020 9.870 10.15 9.860 10.11 2,469,000 +0.33(+3.37%)
Jul 09, 2020 10.00 10.01 9.720 9.780 2,991,569 -0.20(-2.00%)
Jul 08, 2020 9.930 10.05 9.895 9.980 2,979,806 -0.11(-1.09%)
Jul 07, 2020 10.23 10.25 10.05 10.09 2,596,135 -0.15(-1.46%)
Jul 06, 2020 10.25 10.31 10.09 10.24 4,081,288 +0.29(+2.91%)
Jul 02, 2020 10.20 10.26 9.940 9.950 3,557,500 +0.05(+0.51%)
Jul 01, 2020 9.930 10.04 9.815 9.900 5,502,310 -0.34(-3.32%)
Jun 30, 2020 9.930 10.24 9.880 10.24 5,379,696 +0.32(+3.23%)
Jun 29, 2020 9.870 9.985 9.773 9.920 2,636,923 +0.25(+2.59%)
Jun 26, 2020 9.860 9.900 9.600 9.670 2,803,300 -0.32(-3.20%)
Jun 25, 2020 9.840 10.00 9.730 9.990 4,502,690 +0.26(+2.67%)
Jun 24, 2020 10.01 10.05 9.650 9.730 4,697,407 -0.46(-4.51%)
Jun 23, 2020 10.20 10.31 10.11 10.19 5,728,409 +0.54(+5.60%)
Jun 22, 2020 9.690 9.730 9.570 9.650 3,813,931 +0.38(+4.10%)
Jun 19, 2020 9.490 9.500 9.260 9.270 2,731,600 -0.08(-0.86%)
Jun 18, 2020 9.280 9.475 9.270 9.350 2,687,902 +0.02(+0.21%)
Jun 17, 2020 9.530 9.555 9.320 9.330 2,471,849 -0.13(-1.37%)
Jun 16, 2020 9.670 9.680 9.300 9.460 3,241,399 +0.05(+0.53%)
Jun 15, 2020 9.070 9.480 9.040 9.410 4,459,543 +0.07(+0.75%)
Jun 12, 2020 9.350 9.450 9.105 9.340 5,124,800 +0.53(+6.02%)
Jun 11, 2020 9.150 9.320 8.750 8.810 6,717,590 -0.98(-10.01%)
Jun 10, 2020 10.06 10.16 9.680 9.790 6,611,970 -0.39(-3.83%)
Jun 09, 2020 10.21 10.30 10.14 10.18 2,610,970 -0.59(-5.48%)
Jun 08, 2020 10.80 10.88 10.50 10.77 4,963,767 +0.37(+3.56%)
Jun 05, 2020 10.54 10.57 10.38 10.40 4,561,900 +0.52(+5.26%)
Jun 04, 2020 9.770 10.00 9.720 9.880 2,886,274 +0.05(+0.51%)
Jun 03, 2020 9.690 9.910 9.680 9.830 3,506,733 +0.49(+5.25%)
Jun 02, 2020 9.320 9.435 9.240 9.340 2,821,242 +0.12(+1.30%)
Jun 01, 2020 8.990 9.230 8.960 9.220 1,993,196 +0.38(+4.30%)
May 29, 2020 8.840 8.925 8.680 8.840 3,478,800 -0.13(-1.45%)
May 28, 2020 9.090 9.147 8.960 8.970 2,892,941 -0.03(-0.33%)
May 27, 2020 9.110 9.140 8.860 9.000 4,121,995 +0.38(+4.41%)
May 26, 2020 8.750 8.800 8.600 8.620 5,107,231 +0.50(+6.16%)
May 22, 2020 8.200 8.220 8.000 8.120 3,028,600 +0.07(+0.87%)
May 21, 2020 8.140 8.295 8.010 8.050 3,876,139 +0.07(+0.88%)
May 20, 2020 7.980 8.090 7.910 7.980 4,254,341 -0.02(-0.25%)
May 19, 2020 8.190 8.220 7.970 8.000 5,990,432 -0.47(-5.55%)
May 18, 2020 8.320 8.560 8.285 8.470 4,032,519 +0.65(+8.31%)
May 15, 2020 7.820 7.890 7.705 7.820 2,530,300 +0.02(+0.26%)
May 14, 2020 7.660 7.850 7.510 7.800 2,820,894 -0.09(-1.14%)
May 13, 2020 8.100 8.180 7.840 7.890 2,310,303 -0.29(-3.55%)
May 12, 2020 8.300 8.315 8.160 8.180 1,659,315 -0.13(-1.56%)
May 11, 2020 8.350 8.350 8.190 8.310 1,640,568 -0.18(-2.12%)
May 08, 2020 8.310 8.490 8.290 8.490 1,376,700 +0.30(+3.66%)
May 07, 2020 8.200 8.260 8.140 8.190 1,126,181 +0.04(+0.49%)
May 06, 2020 8.320 8.350 8.150 8.150 1,223,269 -0.08(-0.97%)
May 05, 2020 8.470 8.490 8.160 8.230 2,273,736 -0.07(-0.84%)
May 04, 2020 8.250 8.420 8.205 8.300 1,866,313 -0.14(-1.66%)
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.