Fiat Chrysler Automobiles N.V (FCAU) Historical Stock Data

Historical Data

In the past 30 trading days, FCAU is down 0.00% a day on average. There have been 11 days where Fiat Chrysler Automobiles N.V closed green and 19 days where FCAU closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-15	15.58	15.23	↓$0.35 (-2.25%)	15.19	15.61	4.46M
2021-01-14	16.11	16.02	↓$0.09 (-0.56%)	15.90	16.14	4.09M
2021-01-13	17.86	17.82	↓$0.04 (-0.22%)	17.73	17.91	4.19M
2021-01-12	17.53	17.88	↑$0.35 (2.00%)	17.43	17.96	4.15M
2021-01-11	17.32	17.62	↑$0.30 (1.73%)	17.24	17.66	4.16M
2021-01-08	17.75	17.72	↓$0.03 (-0.17%)	17.49	17.84	3.73M
2021-01-07	18.24	18.19	↓$0.05 (-0.27%)	18.06	18.30	3.13M
2021-01-06	17.73	17.96	↑$0.23 (1.30%)	17.72	18.07	4.25M
2021-01-05	18.09	18.44	↑$0.35 (1.93%)	18.08	18.49	2.68M
2021-01-04	18.52	18.19	↓$0.33 (-1.78%)	18.07	18.56	3.67M
2020-12-31	18.01	18.09	↑$0.08 (0.44%)	17.99	18.14	2.55M
2020-12-30	18.07	18.12	↑$0.05 (0.28%)	17.98	19.50	9.16M
2020-12-29	18.11	17.98	↓$0.13 (-0.72%)	17.88	18.13	1.67M
2020-12-28	18.12	18.00	↓$0.12 (-0.66%)	17.97	18.21	1.64M
2020-12-24	17.77	17.68	↓$0.09 (-0.51%)	17.58	17.81	678.36K
2020-12-23	17.96	17.82	↓$0.14 (-0.78%)	17.82	17.99	1.36M
2020-12-22	17.80	17.79	↓$0.01 (-0.06%)	17.69	17.83	1.27M
2020-12-21	17.23	17.54	↑$0.31 (1.80%)	17.20	17.58	2.22M
2020-12-18	17.81	17.76	↓$0.05 (-0.28%)	17.68	17.81	2.13M
2020-12-17	17.69	17.68	↓$0.01 (-0.06%)	17.61	17.75	1.57M
2020-12-16	17.39	17.55	↑$0.16 (0.92%)	17.37	17.58	1.94M
2020-12-15	17.07	17.25	↑$0.18 (1.05%)	17.02	17.30	1.93M
2020-12-14	16.96	16.77	↓$0.19 (-1.12%)	16.76	17.00	3.42M
2020-12-11	16.60	16.63	↑$0.03 (0.18%)	16.43	16.64	2.21M
2020-12-10	16.56	16.72	↑$0.16 (0.97%)	16.54	16.80	5.64M
2020-12-09	16.75	16.56	↓$0.19 (-1.13%)	16.49	16.80	3.48M
2020-12-08	16.25	16.19	↓$0.06 (-0.37%)	16.16	16.35	1.83M
2020-12-07	16.32	16.29	↓$0.03 (-0.18%)	16.24	16.35	2.42M
2020-12-04	16.44	16.39	↓$0.05 (-0.30%)	16.37	16.49	3.03M
2020-12-03	16.11	15.92	↓$0.19 (-1.18%)	15.90	16.16	2.09M