Fiat Chrysler Automobiles N.V. (NY: FCAU )

13.18 USD +0.16 (+1.23%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 13.17 13.19 13.03 13.18 2,142,215 +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%)
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.