FCAU - Fiat Chrysler Automobiles N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201916.2416.2515.9816.0616.064,701,379
Nov 11, 201916.0516.1916.0216.1116.115,325,100
Nov 08, 201916.0916.2215.9316.1916.193,753,900
Nov 07, 201915.9916.1115.9316.0116.013,170,400
Nov 06, 201915.9516.0415.8315.8815.885,526,800
Nov 05, 201915.9816.0815.8615.8715.876,124,000
Nov 04, 201916.1716.2016.0116.1916.1914,055,500
Nov 01, 201915.8315.8415.4715.7415.7411,370,500
Oct 31, 201915.4215.6715.0515.3215.3221,862,800
Oct 30, 201914.3415.2814.1214.9814.9842,702,100
Oct 29, 201913.1714.3912.9814.2314.2335,258,400
Oct 28, 201913.2513.2813.1613.2313.239,285,800
Oct 25, 201913.1513.1913.0713.1313.136,338,000
Oct 24, 201913.1713.2013.0513.1713.174,485,300
Oct 23, 201913.2013.2313.1013.1013.104,938,200
Oct 22, 201913.2313.3613.1713.2013.208,371,600
Oct 21, 201913.5513.5813.2413.3313.337,349,800
Oct 18, 201913.3213.3313.1413.2213.227,715,900
Oct 17, 201913.6413.6513.0913.1413.148,102,800
Oct 16, 201913.5213.5413.4213.4713.4710,555,600
Oct 15, 201913.1613.4013.1313.3013.308,499,800
Oct 14, 201913.1913.2313.0713.1013.104,622,500
Oct 11, 201913.1413.1913.0013.0013.006,133,800
Oct 10, 201912.6512.9012.6412.7512.755,106,400
Oct 09, 201912.4412.4812.3512.4112.413,228,700
Oct 08, 201912.3512.3712.2512.2712.274,127,400
Oct 07, 201912.3512.5312.3312.4312.431,511,600
Oct 04, 201912.3912.4512.3112.4312.432,005,700
Oct 03, 201912.3612.4812.2912.4812.482,908,800
Oct 02, 201912.6412.6612.4612.4912.494,833,400
Oct 01, 201912.9613.0112.7312.7312.732,938,000
Sep 30, 201912.8912.9812.8512.9512.951,234,700
Sep 27, 201912.9813.0112.8112.8912.891,608,200
Sep 26, 201912.9413.0412.9012.9812.981,560,900
Sep 25, 201912.8613.0112.7812.9812.981,796,700
Sep 24, 201913.3013.3312.9513.0013.005,319,800
Sep 23, 201913.2713.4613.2413.4013.401,337,300
Sep 20, 201913.6313.6313.4713.5113.512,709,200
Sep 19, 201913.7313.7613.6213.6313.631,109,100
Sep 18, 201913.7713.7913.5113.7113.714,341,200
Sep 17, 201913.6713.7613.6413.7113.712,051,200
Sep 16, 201913.9113.9413.7613.7713.771,758,500
Sep 13, 201914.0214.0713.8513.8813.882,759,700
Sep 12, 201913.7614.0813.6913.9113.914,423,800
Sep 11, 201913.7613.8113.5313.7513.754,553,700
Sep 10, 201913.8313.9513.7913.9013.903,764,800
Sep 09, 201914.0614.1014.0214.0614.063,231,700
Sep 06, 201914.0014.0213.8713.8813.881,844,500
Sep 05, 201913.8313.9413.8313.9213.923,156,000
Sep 04, 201913.4713.5813.3813.5713.572,630,500
Sep 03, 201913.1313.2113.0413.2013.201,927,700
Aug 30, 201913.1413.1612.9513.1413.141,725,300
Aug 29, 201913.0613.1012.9313.0613.061,401,800
Aug 28, 201912.7612.9912.7312.9712.971,361,100
Aug 27, 201912.9112.9312.7612.8112.812,055,300
Aug 26, 201912.7312.7612.6312.7012.702,613,400
Aug 23, 201912.6312.7512.3912.4312.433,320,700
Aug 22, 201912.9112.9412.7312.7712.772,354,300
Aug 21, 201912.8912.9012.7012.7212.723,017,900
Aug 20, 201912.3712.4712.3412.3612.361,344,400
Aug 19, 201912.5812.6012.4112.4712.471,705,300
Aug 16, 201912.1812.4012.1112.3712.372,911,200
Aug 15, 201912.5412.5512.1912.3012.302,941,400
Aug 14, 201912.8212.8512.4912.5212.524,083,100
Aug 13, 201913.0213.3012.9813.1213.122,359,400
Aug 12, 201912.9813.0612.9612.9912.992,048,000
Aug 09, 201913.0613.1012.9713.0713.073,218,700
Aug 08, 201913.2413.3113.1613.2213.222,394,000
Aug 07, 201913.1413.2713.0813.2213.224,658,600
Aug 06, 201913.3613.3813.1413.3213.324,300,400
Aug 05, 201913.0713.0912.9012.9612.963,644,400
Aug 02, 201912.9713.1012.9212.9912.993,628,100
Aug 01, 201913.2713.4012.8713.0013.004,108,400
Jul 31, 201913.5813.6213.0213.1913.196,723,700
Jul 30, 201913.0313.0912.7612.9712.978,026,900
Jul 29, 201913.5913.7413.5513.6413.644,253,900
Jul 26, 201913.7313.7513.6413.7013.704,281,400
Jul 25, 201913.8813.9013.6813.7413.743,228,200
Jul 24, 201914.0914.1414.0314.1214.122,660,000
Jul 23, 201913.7913.8713.7013.8513.853,948,400
Jul 22, 201913.4913.5113.3413.3413.343,303,800
Jul 19, 201913.5413.6013.3713.3713.373,371,600
Jul 18, 201913.7013.7413.6213.6613.663,056,800
Jul 17, 201913.7313.7513.5913.6113.612,285,100
Jul 16, 201913.5513.7213.4613.6313.635,313,200
Jul 15, 201914.3014.3314.1214.1814.182,603,200
Jul 12, 201914.1614.2214.1014.1314.132,299,700
Jul 11, 201913.9513.9913.8713.9513.952,339,700
Jul 10, 201914.1014.1113.9214.0114.012,331,000
Jul 09, 201913.9413.9713.9013.9313.932,241,100
Jul 08, 201914.1714.1913.9814.0114.011,838,500
Jul 05, 201914.1614.2414.0714.1214.121,248,400
Jul 03, 201914.2814.3714.2114.2814.281,775,700
Jul 02, 201913.9214.0013.8513.9913.994,016,800
Jul 01, 201914.0514.1013.8613.9113.912,812,600
Jun 28, 201913.9213.9813.8213.8213.822,733,700
Jun 27, 201913.8713.9513.8313.9113.912,092,600
Jun 26, 201913.7313.8613.7313.8113.813,006,800
Jun 25, 201913.8813.9013.7413.7713.771,691,800
Jun 24, 201913.9414.0513.9213.9913.991,175,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...