FCAU - Fiat Chrysler Automobiles N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201915.7715.7815.6615.7015.702,208,188
Apr 23, 20190.65 Dividend
Apr 22, 201916.5016.5516.4116.5215.871,619,700
Apr 18, 201916.5616.6216.4616.4815.832,637,300
Apr 17, 201916.5016.6916.4816.6515.993,505,200
Apr 16, 201916.3316.4716.3016.4415.792,683,600
Apr 15, 201916.1216.2016.0216.1815.542,397,900
Apr 12, 201916.1016.2516.0016.0715.443,502,100
Apr 11, 201915.7215.7615.5915.6615.041,396,200
Apr 10, 201915.5615.7315.5215.7015.082,006,100
Apr 09, 201915.6015.6515.4915.5314.923,622,700
Apr 08, 201915.7515.8415.7215.7815.163,036,300
Apr 05, 201915.4115.4815.3215.4414.832,829,000
Apr 04, 201915.3615.4315.2615.3514.752,830,200
Apr 03, 201915.4415.5215.3015.3714.773,208,200
Apr 02, 201915.4515.5515.2915.4214.814,521,400
Apr 01, 201915.0715.2715.0715.2414.644,878,700
Mar 29, 201914.8914.9514.8214.8514.272,032,700
Mar 28, 201914.9315.0314.7714.8014.222,713,000
Mar 27, 201915.2515.2914.9815.1114.525,247,000
Mar 26, 201914.7714.8814.7114.8414.262,206,800
Mar 25, 201914.6814.8614.5914.7814.203,483,400
Mar 22, 201914.6215.4914.3614.5013.938,581,300
Mar 21, 201914.9515.0114.8315.0014.413,418,500
Mar 20, 201914.9814.9914.6914.8414.266,116,400
Mar 19, 201915.2315.2615.0415.1114.527,890,400
Mar 18, 201914.4514.5414.3714.5313.962,212,700
Mar 15, 201914.3314.3714.2414.3413.784,750,700
Mar 14, 201914.3414.3714.1514.1713.613,261,300
Mar 13, 201914.5314.5614.1914.3613.794,393,800
Mar 12, 201914.4714.5414.3914.4913.921,851,500
Mar 11, 201914.3814.5414.3714.4013.833,242,000
Mar 08, 201914.2014.4614.1614.3813.815,408,700
Mar 07, 201914.8514.8714.6214.6814.104,706,000
Mar 06, 201915.1715.2915.0715.1714.578,089,800
Mar 05, 201914.6514.6914.5514.6614.083,610,500
Mar 04, 201914.6215.1414.3314.4913.926,467,700
Mar 01, 201914.9614.9814.6714.7614.183,940,200
Feb 28, 201914.7914.8214.6914.7314.154,601,900
Feb 27, 201914.8814.8914.7214.8314.258,913,900
Feb 26, 201914.9615.0414.7214.7314.155,246,400
Feb 25, 201915.0515.0914.9314.9614.373,358,200
Feb 22, 201914.9014.9414.6914.7914.214,431,400
Feb 21, 201914.8914.9414.7314.7914.212,715,000
Feb 20, 201914.9515.1714.9415.0414.453,359,000
Feb 19, 201914.6314.9114.6114.8314.253,280,400
Feb 15, 201914.7814.8014.6414.7614.184,751,200
Feb 14, 201914.6214.7114.5414.6714.093,751,900
Feb 13, 201914.8714.9414.6714.6714.094,842,100
Feb 12, 201914.6614.7314.5514.7014.124,355,300
Feb 11, 201914.8714.8814.4914.5613.995,873,300
Feb 08, 201915.0215.0414.5314.9314.349,202,900
Feb 07, 201915.3715.4415.1715.2314.6321,526,600
Feb 06, 201917.2717.4617.2717.3516.675,072,200
Feb 05, 201917.2217.4317.2017.3216.644,453,200
Feb 04, 201916.8917.1216.8517.1216.452,486,700
Feb 01, 201917.1217.3317.0617.1616.483,370,900
Jan 31, 201916.7917.2516.7717.2116.535,642,000
Jan 30, 201916.7817.1116.6717.0716.404,833,900
Jan 29, 201916.6316.7016.5616.6816.022,132,900
Jan 28, 201916.5216.6716.4216.6616.001,359,600
Jan 25, 201916.6816.8316.6616.7416.082,708,600
Jan 24, 201916.3216.5816.2516.4915.841,648,300
Jan 23, 201916.4116.4816.1416.2815.642,813,500
Jan 22, 201916.6016.6616.4016.5015.854,980,100
Jan 18, 201916.8116.8816.7316.7816.128,993,800
Jan 17, 201916.6216.7016.4916.6215.973,037,300
Jan 16, 201916.5716.7216.5116.5215.875,205,600
Jan 15, 201916.3716.5216.3016.4415.795,674,500
Jan 14, 201916.0816.2816.0616.1615.522,480,300
Jan 11, 201916.3816.4616.2416.2615.626,081,300
Jan 10, 201915.8216.0715.7116.0115.385,255,600
Jan 09, 201915.8115.9715.6915.7715.154,199,500
Jan 08, 201915.6315.6615.2915.3414.743,505,100
Jan 07, 201915.0515.2714.9515.1814.583,399,400
Jan 04, 201914.7215.0514.6414.9914.4013,734,800
Jan 03, 201914.3814.4114.0614.1113.553,521,900
Jan 02, 201914.0314.4114.0114.3313.775,193,200
Dec 31, 201814.6014.7614.0814.4613.894,306,200
Dec 28, 201814.6014.6914.3614.4213.855,293,900
Dec 27, 201814.3914.7114.1114.7114.135,561,300
Dec 26, 201814.3514.7514.0614.7314.154,515,200
Dec 24, 201814.6014.7414.2114.2113.653,277,100
Dec 21, 201815.1715.2014.7214.7714.194,877,000
Dec 20, 201815.5615.6215.2615.3514.754,275,300
Dec 19, 201815.9416.2115.5015.6315.024,172,800
Dec 18, 201815.8315.8815.4615.5714.963,547,600
Dec 17, 201815.5515.6715.3215.4414.833,735,600
Dec 14, 201815.6515.8415.4115.4714.863,767,600
Dec 13, 201816.0416.0515.6415.6615.043,989,700
Dec 12, 201815.9616.0415.8315.8515.232,860,300
Dec 11, 201815.6715.7415.3515.4314.824,618,700
Dec 10, 201815.2915.3915.0815.3314.733,566,800
Dec 07, 201815.8015.9615.3115.3414.745,014,900
Dec 06, 201815.9516.0115.6616.0015.377,546,800
Dec 04, 201817.0717.0916.4616.4915.846,323,800
Dec 03, 201817.0417.3216.9717.2616.588,985,500
Nov 30, 201816.5616.6816.4816.5915.944,224,100
Nov 29, 201816.7216.9516.6616.8716.212,770,000
Nov 28, 201816.5417.0116.3516.9816.314,007,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...