Quantcast

Fiat Chrysler Automobiles N.V. Common Shares Historical Stock Prices

FCAU 
$15.37
*  
0.08
0.52%
Get FCAU Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading FCAU now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    FCAU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.37 15.39 15.235 15.37 2,193,757
04/25/2019 15.37 15.39 15.235 15.37 2,193,448
04/24/2019 15.56 15.575 15.42 15.45 1,977,611
04/23/2019 15.77 15.78 15.665 15.7 2,219,532
04/22/2019 16.5 16.55 16.41 16.52 1,619,725
04/18/2019 16.56 16.62 16.46 16.48 2,637,084
04/17/2019 16.5 16.69 16.48 16.65 3,504,443
04/16/2019 16.33 16.47 16.3 16.44 2,683,580
04/15/2019 16.12 16.2 16.02 16.18 2,395,936
04/12/2019 16.1 16.25 16 16.07 3,502,108
04/11/2019 15.72 15.76 15.59 15.66 1,382,918
04/10/2019 15.56 15.73 15.52 15.7 2,006,126
04/09/2019 15.6 15.65 15.49 15.53 3,622,654
04/08/2019 15.75 15.84 15.715 15.78 3,036,287
04/05/2019 15.41 15.48 15.32 15.44 2,828,977
04/04/2019 15.36 15.43 15.26 15.35 2,830,213
04/03/2019 15.44 15.52 15.3 15.37 3,208,195
04/02/2019 15.45 15.55 15.29 15.42 4,508,133
04/01/2019 15.07 15.27 15.07 15.24 4,876,633
03/29/2019 14.89 14.95 14.82 14.85 2,032,696
03/28/2019 14.93 15.03 14.77 14.8 2,713,139
03/27/2019 15.25 15.29 14.98 15.11 5,246,965
03/26/2019 14.77 14.88 14.71 14.84 2,206,778
03/25/2019 14.68 14.855 14.59 14.78 3,483,358
03/22/2019 14.62 15.49 14.36 14.5 8,550,827
03/21/2019 14.95 15.01 14.83 15 3,418,460
03/20/2019 14.98 14.99 14.69 14.84 6,116,375
03/19/2019 15.23 15.26 15.035 15.11 7,889,541
03/18/2019 14.45 14.54 14.37 14.53 2,211,727
03/15/2019 14.33 14.37 14.24 14.34 4,746,634
03/14/2019 14.34 14.37 14.15 14.17 3,260,918
03/13/2019 14.53 14.56 14.19 14.36 4,393,718
03/12/2019 14.47 14.54 14.385 14.49 1,820,799
03/11/2019 14.38 14.54 14.365 14.4 3,241,894
03/08/2019 14.2 14.46 14.16 14.38 5,408,743
03/07/2019 14.85 14.87 14.62 14.68 4,705,249
03/06/2019 15.17 15.285 15.07 15.17 8,089,714
03/05/2019 14.65 14.69 14.55 14.66 3,610,500
03/04/2019 14.62 15.14 14.325 14.49 6,467,656
03/01/2019 14.96 14.98 14.67 14.76 3,934,752
02/28/2019 14.79 14.82 14.69 14.73 4,601,809
02/27/2019 14.88 14.885 14.72 14.83 8,913,263
02/26/2019 14.96 15.04 14.72 14.73 5,217,114
02/25/2019 15.05 15.09 14.925 14.96 3,357,841
02/22/2019 14.9 14.94 14.69 14.79 4,431,422
02/21/2019 14.89 14.94 14.73 14.79 2,638,233
02/20/2019 14.95 15.17 14.94 15.04 3,358,892
02/19/2019 14.63 14.91 14.61 14.83 3,280,354
02/15/2019 14.78 14.8 14.64 14.76 4,750,785
02/14/2019 14.62 14.71 14.54 14.67 3,750,727
02/13/2019 14.87 14.94 14.67 14.67 4,842,073
02/12/2019 14.66 14.73 14.55 14.7 4,355,258
02/11/2019 14.87 14.88 14.49 14.56 5,873,073
02/08/2019 15.02 15.04 14.53 14.93 9,201,834
02/07/2019 15.37 15.435 15.17 15.23 21,525,790
02/06/2019 17.27 17.46 17.27 17.35 5,070,963
02/05/2019 17.22 17.43 17.2 17.32 4,453,171
02/04/2019 16.89 17.12 16.85 17.12 2,486,653
02/01/2019 17.12 17.33 17.06 17.16 3,370,851
01/31/2019 16.79 17.245 16.77 17.21 5,641,979
01/30/2019 16.78 17.11 16.67 17.07 4,833,873
01/29/2019 16.63 16.7 16.555 16.68 2,132,834
01/28/2019 16.52 16.67 16.415 16.66 1,359,557
01/25/2019 16.68 16.825 16.66 16.74 2,708,565
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio