U.S. markets closed

Fiat Chrysler Automobiles N.V. (FCAU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.66+0.42 (+2.76%)
At close: 4:00PM EST

15.67 +0.01 (0.06%)
After hours: 5:21PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202015.3915.7115.3315.6615.665,311,575
Nov 23, 202015.2915.3815.1915.2415.242,147,000
Nov 20, 202015.2815.3415.2415.2915.291,406,500
Nov 19, 202015.2415.4515.2015.4415.442,446,300
Nov 18, 202015.0015.1114.8714.8714.871,833,400
Nov 17, 202015.0415.1414.9515.0815.082,757,400
Nov 16, 202014.8614.9914.7714.8914.892,337,800
Nov 13, 202014.4314.5714.4214.5714.571,682,300
Nov 12, 202014.2014.2714.0314.1114.111,868,200
Nov 11, 202014.5314.5414.3714.4614.462,055,000
Nov 10, 202014.2214.5114.1714.3814.383,007,100
Nov 09, 202014.3414.3613.9413.9513.954,171,300
Nov 06, 202013.4613.5113.3013.3413.341,875,100
Nov 05, 202013.4413.6013.3513.5213.523,249,900
Nov 04, 202013.0513.1012.9212.9312.932,509,600
Nov 03, 202012.8213.0412.7912.9612.963,395,600
Nov 02, 202012.5912.6912.4912.6212.622,760,900
Oct 30, 202012.3112.3412.1112.2912.292,698,000
Oct 29, 202012.2512.5312.2112.4112.412,488,100
Oct 28, 202012.5612.6512.2712.2812.283,737,900
Oct 27, 202013.0413.1012.8412.9112.912,586,000
Oct 26, 202013.4613.4713.1213.2613.263,769,300
Oct 23, 202013.1713.1913.0313.1813.182,142,200
Oct 22, 202012.8913.0612.8713.0213.021,901,200
Oct 21, 202012.8012.8512.6712.7112.711,557,400
Oct 20, 202012.7012.8212.6512.6712.671,623,600
Oct 19, 202012.6312.7612.4712.5112.512,532,800
Oct 16, 202012.5812.7512.5212.5912.591,911,100
Oct 15, 202011.9712.3111.9312.3112.312,165,700
Oct 14, 202012.4612.5012.3512.3612.361,407,800
Oct 13, 202012.3212.3212.1812.2412.242,311,200
Oct 12, 202012.5912.6312.4912.5112.511,341,800
Oct 09, 202012.5112.5312.3712.4912.491,420,800
Oct 08, 202012.4812.6412.4812.6112.611,750,600
Oct 07, 202012.4712.6412.4612.5912.591,433,300
Oct 06, 202012.5112.6712.3212.3312.333,316,200
Oct 05, 202012.3412.4612.3012.4112.411,267,800
Oct 02, 202011.9212.2311.9112.2012.202,222,500
Oct 01, 202012.2312.2612.0712.2312.232,285,300
Sep 30, 202012.1712.3812.1612.2212.221,705,800
Sep 29, 202012.2512.2912.1112.1612.162,118,000
Sep 28, 202012.3912.4512.3212.3712.371,907,400
Sep 25, 202011.8311.9811.7911.9811.982,231,800
Sep 24, 202012.1312.2512.0112.1312.132,946,100
Sep 23, 202012.2712.3411.9511.9611.962,365,800
Sep 22, 202012.0812.1211.8912.0012.002,969,000
Sep 21, 202011.8311.8711.5611.8311.833,499,900
Sep 18, 202012.3712.4012.1912.2612.263,424,600
Sep 17, 202012.5912.7812.5712.7012.702,643,900
Sep 16, 202012.7012.8212.6212.6512.652,539,300
Sep 15, 202013.1513.1512.8112.8112.814,620,900
Sep 14, 202011.8611.9411.7811.9311.932,518,900
Sep 11, 202011.6711.7711.6111.7511.751,912,100
Sep 10, 202011.8611.9311.5611.6311.633,543,200
Sep 09, 202011.3511.3811.2811.3211.322,986,300
Sep 08, 202011.2011.4311.1511.1611.163,119,800
Sep 04, 202011.2711.3911.0111.2911.292,966,300
Sep 03, 202011.2111.2710.8410.8810.883,471,500
Sep 02, 202010.8410.9910.8310.9810.982,076,500
Sep 01, 202010.8210.9210.7410.8910.891,658,800
Aug 31, 202011.2311.2411.0111.0311.031,586,100
Aug 28, 202011.1511.2111.1111.2111.211,769,700
Aug 27, 202011.3411.3511.0911.1811.182,481,100
Aug 26, 202011.3111.3711.2511.2911.295,759,900
Aug 25, 202011.4211.4311.1411.2211.222,363,500
Aug 24, 202011.2211.3811.2011.3111.311,657,400
Aug 21, 202010.9511.0210.9210.9910.991,413,700
Aug 20, 202011.1611.2611.1511.2211.221,519,900
Aug 19, 202011.4711.4911.2911.3211.321,622,300
Aug 18, 202011.5411.5611.3811.3811.381,330,700
Aug 17, 202011.5111.5411.4311.4811.481,536,600
Aug 14, 202011.3711.4911.3511.4311.431,312,500
Aug 13, 202011.5811.6511.4811.5311.531,379,600
Aug 12, 202011.8711.8711.6211.6511.651,951,600
Aug 11, 202011.6211.7711.5111.5211.522,686,600
Aug 10, 202011.0011.2411.0011.2311.232,509,000
Aug 07, 202010.9010.9910.8510.9910.991,700,300
Aug 06, 202011.1011.1210.9911.0911.092,023,000
Aug 05, 202011.1511.2311.1011.1511.152,842,000
Aug 04, 202010.9511.0910.8911.0511.052,999,200
Aug 03, 202010.5110.6410.4510.5710.573,489,800
Jul 31, 202010.6310.6310.0710.1510.153,196,100
Jul 30, 202010.3610.5210.2810.5010.502,764,400
Jul 29, 202010.8010.9410.7510.9310.932,577,300
Jul 28, 202010.8810.9410.8310.8610.863,130,100
Jul 27, 202010.5810.7610.5610.7210.722,014,800
Jul 24, 202010.5210.5710.4610.5110.511,858,200
Jul 23, 202010.7310.7410.5210.5510.552,030,200
Jul 22, 202010.5010.6510.4810.6310.632,588,100
Jul 21, 202010.6310.6910.4810.4910.492,016,900
Jul 20, 202010.4910.5810.4610.5310.531,339,800
Jul 17, 202010.5510.5910.4310.4910.491,862,800
Jul 16, 202010.3710.5010.3610.5010.503,381,800
Jul 15, 202010.4310.4610.2610.4310.433,998,800
Jul 14, 202010.0610.3010.0510.2810.282,348,200
Jul 13, 202010.2710.3610.0210.0710.073,065,300
Jul 10, 20209.8710.159.8610.1110.112,469,100
Jul 09, 202010.0010.019.729.789.782,991,500
Jul 08, 20209.9310.059.909.989.982,979,800
Jul 07, 202010.2310.2510.0510.0910.092,596,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...