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 (%)
Dec 31, 2014 11.85 11.58 11.58 11.58 5,165,000 -0.20(-1.70%)
Dec 30, 2014 11.77 11.81 11.65 11.78 2,726,288 +0.02(+0.17%)
Dec 29, 2014 11.73 11.92 11.70 11.76 3,117,056 -0.12(-1.01%)
Dec 26, 2014 11.91 12.05 11.87 11.88 2,331,992 +0.00(+0.00%)
Dec 24, 2014 11.86 11.88 11.88 11.88 2,311,900 +0.07(+0.59%)
Dec 23, 2014 11.63 11.88 11.59 11.81 5,127,464 +0.14(+1.20%)
Dec 22, 2014 11.55 11.70 11.45 11.67 5,420,378 +0.02(+0.17%)
Dec 19, 2014 11.52 11.65 11.42 11.65 6,805,255 +0.11(+0.95%)
Dec 18, 2014 11.64 11.67 11.34 11.54 16,883,364 +0.09(+0.79%)
Dec 17, 2014 11.45 11.49 11.23 11.45 12,761,984 -0.04(-0.35%)
Dec 16, 2014 11.38 11.60 11.34 11.49 14,504,404 +0.08(+0.70%)
Dec 15, 2014 11.66 11.70 11.21 11.41 13,523,010 +0.05(+0.44%)
Dec 12, 2014 11.25 11.56 11.20 11.36 36,471,196 +0.18(+1.61%)
Dec 11, 2014 11.28 11.49 11.08 11.18 124,668,688 -0.29(-2.53%)
Dec 10, 2014 12.56 12.57 11.40 11.47 46,217,028 -1.20(-9.47%)
Dec 09, 2014 13.20 13.20 12.59 12.67 9,621,394 -0.60(-4.52%)
Dec 08, 2014 13.61 13.66 13.25 13.27 3,848,501 -0.34(-2.50%)
Dec 05, 2014 13.54 13.76 13.48 13.61 3,995,460 +0.39(+2.95%)
Dec 04, 2014 13.41 13.42 13.10 13.22 2,866,000 -0.34(-2.51%)
Dec 03, 2014 13.46 13.57 13.40 13.56 1,909,556 +0.47(+3.59%)
Dec 02, 2014 13.07 13.12 12.92 13.09 2,702,287 +0.38(+2.99%)
Dec 01, 2014 12.66 12.85 12.64 12.71 1,288,969 +0.25(+2.01%)
Nov 28, 2014 12.58 12.58 12.44 12.46 554,145 -0.13(-1.03%)
Nov 26, 2014 12.48 12.59 12.59 12.59 1,659,400 -0.06(-0.47%)
Nov 25, 2014 12.63 12.67 12.50 12.65 633,908 +0.07(+0.56%)
Nov 24, 2014 12.60 12.63 12.45 12.58 1,144,260 +0.32(+2.61%)
Nov 21, 2014 12.26 12.34 12.17 12.26 1,486,004 +0.04(+0.33%)
Nov 20, 2014 12.17 12.31 12.13 12.22 1,248,203 -0.01(-0.08%)
Nov 19, 2014 12.38 12.40 12.06 12.23 3,074,476 -0.58(-4.53%)
Nov 18, 2014 12.72 12.85 12.64 12.81 1,838,161 +0.28(+2.23%)
Nov 17, 2014 12.46 12.56 12.40 12.53 1,521,706 +0.13(+1.05%)
Nov 14, 2014 12.19 12.50 12.16 12.40 3,001,507 +0.07(+0.57%)
Nov 13, 2014 11.88 12.38 11.85 12.33 4,554,877 +0.66(+5.66%)
Nov 12, 2014 11.66 11.83 11.61 11.67 2,076,091 +0.25(+2.19%)
Nov 11, 2014 11.30 11.51 11.20 11.42 2,599,015 +0.37(+3.35%)
Nov 10, 2014 10.93 11.14 10.88 11.05 903,423 +0.11(+1.01%)
Nov 07, 2014 10.91 10.97 10.76 10.94 725,800 -0.04(-0.36%)
Nov 06, 2014 11.12 11.16 10.95 10.98 736,495 -0.16(-1.44%)
Nov 05, 2014 11.09 11.26 11.02 11.14 1,050,535 +0.09(+0.81%)
Nov 04, 2014 11.04 11.11 10.99 11.05 1,395,378 -0.18(-1.60%)
Nov 03, 2014 11.28 11.30 11.08 11.23 2,359,223 -0.23(-2.01%)
Oct 31, 2014 11.06 12.10 11.00 11.46 6,851,713 +0.62(+5.72%)
Oct 30, 2014 10.81 10.93 10.69 10.84 3,014,810 -0.01(-0.09%)
Oct 29, 2014 11.34 11.56 10.72 10.85 14,974,789 +1.13(+11.63%)
Oct 28, 2014 9.490 9.800 9.490 9.720 2,035,958 +0.48(+5.19%)
Oct 27, 2014 9.340 9.500 9.140 9.240 3,542,775 -0.26(-2.74%)
Oct 24, 2014 9.610 9.630 9.470 9.500 1,763,164 -0.13(-1.35%)
Oct 23, 2014 9.550 9.765 9.500 9.630 1,662,635 +0.22(+2.34%)
Oct 22, 2014 9.520 9.550 9.400 9.410 864,998 -0.04(-0.42%)
Oct 21, 2014 9.360 9.480 9.320 9.450 1,436,771 +0.14(+1.50%)
Oct 20, 2014 9.070 9.310 9.040 9.310 1,121,665 +0.21(+2.31%)
Oct 17, 2014 9.150 9.210 9.050 9.100 3,184,764 +0.36(+4.12%)
Oct 16, 2014 8.630 8.900 8.560 8.740 766,414 -0.02(-0.23%)
Oct 15, 2014 8.930 8.990 8.540 8.760 2,935,578 -0.19(-2.12%)
Oct 14, 2014 9.000 9.080 8.880 8.950 2,469,396 +0.03(+0.34%)
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.