Fiat Chrysler Automobile... Historical Data - FCAU

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Fiat Chrysler Automobiles NV FCAU NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.37 -5.15% 6.82 6.78 7.04 6.94 7.19 20:00:00
more quote information »

FCAU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.2912.506.787.416,495,625-0.47-6.45%
1 Month12.2112.505.908.535,598,951-5.39-44.14%
3 Months14.2714.405.9011.044,647,895-7.45-52.21%
6 Months12.9616.425.9013.045,191,805-6.14-47.38%
1 Year15.0716.705.9013.394,208,558-8.25-54.74%
3 Years10.9424.955.9015.574,748,115-4.12-37.66%
5 Years16.4524.955.4512.935,573,401-9.63-58.54%

FCAU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 6.82 -0.48 -6.58% 6.94 7.04 6.78 2,435,896
Mar 31 2020 7.30 0.25 3.55% 6.99 7.30 6.93 3,423,411
Mar 30 2020 7.05 -0.19 -2.62% 7.00 7.10 6.875 3,730,285
Mar 27 2020 7.24 -0.46 -5.97% 7.26 7.33 7.06 5,164,163
Mar 26 2020 7.70 0.22 2.94% 7.37 7.75 7.16 4,110,462
Mar 25 2020 7.48 0.35 4.91% 7.29 12.50 6.82 11,272,715
Mar 24 2020 7.13 0.86 13.72% 6.81 7.26 6.57 5,749,410
Mar 23 2020 6.27 -0.09 -1.42% 6.25 6.49 6.19 5,528,866
Mar 20 2020 6.36 -0.39 -5.78% 6.62 6.90 6.25 4,637,533
Mar 19 2020 6.75 -0.25 -3.57% 6.18 6.98 5.90 5,883,539
Mar 18 2020 7.00 -0.74 -9.56% 6.69 7.2987 6.295 4,676,699
Mar 17 2020 7.74 -0.05 -0.64% 7.47 8.10 7.11 3,597,848
Mar 16 2020 7.79 -1.77 -18.51% 7.91 8.47 7.61 5,292,020
Mar 13 2020 9.56 0.60 6.7% 9.89 10.0301 9.22 4,626,762
Mar 12 2020 8.96 -1.64 -15.47% 9.95 10.28 8.60 8,733,362
Mar 11 2020 10.60 -0.41 -3.72% 10.70 10.79 10.46 7,516,389
Mar 10 2020 11.0099 0.43 4.06% 10.86 11.10 10.525 3,535,200
Mar 09 2020 10.58 -1.25 -10.57% 10.79 11.68 9.99 5,677,921
Mar 06 2020 11.83 -0.35 -2.87% 11.84 11.98 11.71 5,354,297
Mar 05 2020 12.18 0.00 0.0% 12.18 12.18 12.18 0
Mar 04 2020 12.18 0.18 1.5% 12.21 12.40 12.095 4,578,096
Mar 03 2020 12.00 -0.34 -2.76% 12.39 12.57 11.92 6,975,134
Mar 02 2020 12.34 -0.21 -1.67% 12.16 12.50 11.80 6,096,623
See More Historical Prices »


Your Recent History
NYSE
FCAU
Fiat Chrys..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.