FCAU - Fiat Chrysler Automobiles N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201913.7313.8613.7313.8113.812,799,300
Jun 25, 201913.8813.9013.7413.7713.771,691,800
Jun 24, 201913.9414.0513.9213.9913.991,175,000
Jun 21, 201913.9714.0413.8313.9013.901,744,300
Jun 20, 201913.9414.0013.8614.0014.002,613,800
Jun 19, 201913.6313.7613.6013.6413.642,602,900
Jun 18, 201913.4513.5813.4213.5013.502,129,000
Jun 17, 201913.4613.5213.3813.3913.392,228,400
Jun 14, 201913.3213.3313.2313.2713.271,808,500
Jun 13, 201913.4313.4713.2913.3713.372,730,800
Jun 12, 201913.4113.4113.2813.3113.311,614,100
Jun 11, 201913.6113.6813.5213.5313.533,281,500
Jun 10, 201913.4813.5513.3813.4313.432,827,800
Jun 07, 201913.2113.3413.1613.2013.203,431,800
Jun 06, 201913.1713.3613.0713.3013.305,435,600
Jun 05, 201913.1913.3813.0313.1913.194,385,900
Jun 04, 201913.2213.3813.1713.3313.334,101,900
Jun 03, 201912.6212.9112.6212.8212.825,427,600
May 31, 201912.7312.8712.5812.6212.625,583,200
May 30, 201913.3513.4613.3113.4013.402,504,200
May 29, 201913.5213.6113.4313.5513.553,854,600
May 28, 201913.8913.9913.6713.7813.789,642,600
May 24, 201912.9012.9312.8212.8512.853,965,400
May 23, 201912.7512.8112.6112.7312.735,029,000
May 22, 201913.2213.2613.0213.0313.033,364,300
May 21, 201913.2713.3413.1813.2613.263,815,100
May 20, 201913.2113.4013.1413.3713.374,897,900
May 20, 20191.451 Dividend
May 17, 201914.7215.0014.7014.8313.386,371,900
May 16, 201914.6414.9114.5914.8113.367,314,900
May 15, 201914.1714.8114.1214.7513.316,649,800
May 14, 201914.4114.5814.3214.4813.062,892,700
May 13, 201914.2814.4714.2414.3412.943,530,600
May 10, 201914.5814.7614.4414.7213.284,477,600
May 09, 201914.6914.8414.5914.7613.326,344,000
May 08, 201915.2015.3115.1415.1813.691,790,900
May 07, 201915.4515.4615.1815.2313.743,728,800
May 06, 201915.3315.7015.3115.6814.153,684,200
May 03, 201915.7316.0315.7015.8614.317,402,900
May 02, 201915.1615.2814.9915.0413.575,519,000
May 01, 201915.5315.5515.0315.1013.623,262,100
Apr 30, 201915.4415.5315.3215.4113.902,905,800
Apr 29, 201915.3715.5715.3715.5214.001,996,900
Apr 26, 201915.4015.5415.3515.5214.003,094,500
Apr 25, 201915.3715.3915.2415.3713.872,193,800
Apr 24, 201915.5615.5815.4215.4513.941,977,600
Apr 23, 201915.7715.7815.6715.7014.162,219,500
Apr 23, 20190.732 Dividend
Apr 22, 201916.5016.5516.4116.5214.241,619,700
Apr 18, 201916.5616.6216.4616.4814.212,637,300
Apr 17, 201916.5016.6916.4816.6514.363,505,200
Apr 16, 201916.3316.4716.3016.4414.172,683,600
Apr 15, 201916.1216.2016.0216.1813.952,397,900
Apr 12, 201916.1016.2516.0016.0713.863,502,100
Apr 11, 201915.7215.7615.5915.6613.501,396,200
Apr 10, 201915.5615.7315.5215.7013.542,006,100
Apr 09, 201915.6015.6515.4915.5313.393,622,700
Apr 08, 201915.7515.8415.7215.7813.613,036,300
Apr 05, 201915.4115.4815.3215.4413.312,829,000
Apr 04, 201915.3615.4315.2615.3513.232,830,200
Apr 03, 201915.4415.5215.3015.3713.253,208,200
Apr 02, 201915.4515.5515.2915.4213.294,521,400
Apr 01, 201915.0715.2715.0715.2413.144,878,700
Mar 29, 201914.8914.9514.8214.8512.802,032,700
Mar 28, 201914.9315.0314.7714.8012.762,713,000
Mar 27, 201915.2515.2914.9815.1113.035,247,000
Mar 26, 201914.7714.8814.7114.8412.792,206,800
Mar 25, 201914.6814.8614.5914.7812.743,483,400
Mar 22, 201914.6215.4914.3614.5012.508,581,300
Mar 21, 201914.9515.0114.8315.0012.933,418,500
Mar 20, 201914.9814.9914.6914.8412.796,116,400
Mar 19, 201915.2315.2615.0415.1113.037,890,400
Mar 18, 201914.4514.5414.3714.5312.532,212,700
Mar 15, 201914.3314.3714.2414.3412.364,750,700
Mar 14, 201914.3414.3714.1514.1712.223,261,300
Mar 13, 201914.5314.5614.1914.3612.384,393,800
Mar 12, 201914.4714.5414.3914.4912.491,851,500
Mar 11, 201914.3814.5414.3714.4012.423,242,000
Mar 08, 201914.2014.4614.1614.3812.405,408,700
Mar 07, 201914.8514.8714.6214.6812.664,706,000
Mar 06, 201915.1715.2915.0715.1713.088,089,800
Mar 05, 201914.6514.6914.5514.6612.643,610,500
Mar 04, 201914.6215.1414.3314.4912.496,467,700
Mar 01, 201914.9614.9814.6714.7612.733,940,200
Feb 28, 201914.7914.8214.6914.7312.704,601,900
Feb 27, 201914.8814.8914.7214.8312.798,913,900
Feb 26, 201914.9615.0414.7214.7312.705,246,400
Feb 25, 201915.0515.0914.9314.9612.903,358,200
Feb 22, 201914.9014.9414.6914.7912.754,431,400
Feb 21, 201914.8914.9414.7314.7912.752,715,000
Feb 20, 201914.9515.1714.9415.0412.973,359,000
Feb 19, 201914.6314.9114.6114.8312.793,280,400
Feb 15, 201914.7814.8014.6414.7612.734,751,200
Feb 14, 201914.6214.7114.5414.6712.653,751,900
Feb 13, 201914.8714.9414.6714.6712.654,842,100
Feb 12, 201914.6614.7314.5514.7012.674,355,300
Feb 11, 201914.8714.8814.4914.5612.555,873,300
Feb 08, 201915.0215.0414.5314.9312.879,202,900
Feb 07, 201915.3715.4415.1715.2313.1321,526,600
Feb 06, 201917.2717.4617.2717.3514.965,072,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...