Stock Quote

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

15.82 USD +0.04 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 15.81 15.88 15.76 15.82 1,082,083 +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%)
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.