Fiat Chrysler Automobiles (NYSE FCAU) Stock Chart for Wednesday, October, 27, 2021
Charts Provided by TradingView.
Fiat Chrysler Automobiles (NYSE:FCAU) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 10/18/2021 | $19.98 | $19.58
-2.00% | $19.66 | $19.54 | 2.30 million shs | $38.37 billion |
| 10/15/2021 | $19.59 | $19.83
+1.23% | $19.86 | $19.57 | 1.82 million shs | $38.86 billion |
| 10/14/2021 | $19.38 | $19.59
+1.08% | $19.78 | $19.42 | 2.10 million shs | $38.39 billion |
| 10/13/2021 | $19.21 | $19.38
+0.88% | $19.53 | $19.32 | 2.30 million shs | $37.98 billion |
| 10/12/2021 | $19.29 | $19.21
-0.41% | $19.61 | $19.19 | 2.26 million shs | $37.64 billion |
| 10/11/2021 | $19.29 | $19.29 | $19.36 | $19.20 | 2.28 million shs | $37.80 billion |
| 10/08/2021 | $18.55 | $19.07
+2.80% | $19.18 | $18.98 | 1.24 million shs | $37.37 billion |
| 10/07/2021 | $19.10 | $18.55
-2.88% | $18.64 | $18.33 | 2.58 million shs | $36.35 billion |
| 10/06/2021 | $18.78 | $19.10
+1.70% | $19.25 | $18.86 | 1.46 million shs | $37.43 billion |
| 10/05/2021 | $19.06 | $18.78
-1.47% | $19.05 | $18.74 | 2.59 million shs | $36.80 billion |
|
| 10/04/2021 | $19.06 | $19.06 | $19.10 | $18.74 | 2.70 million shs | $37.35 billion |
| 10/01/2021 | $19.27 | $19.10
-0.88% | $19.27 | $19.02 | 3.36 million shs | $37.43 billion |
| 09/30/2021 | $19.05 | $19.27
+1.15% | $19.45 | $19.20 | 2.66 million shs | $37.76 billion |
| 09/29/2021 | $19.05 | $19.05 | $19.80 | $19.04 | 5.79 million shs | $37.33 billion |
| 09/28/2021 | $19.74 | $19.05
-3.50% | $19.80 | $19.04 | 5.79 million shs | $37.33 billion |
| 09/27/2021 | $19.72 | $19.74
+0.10% | $19.94 | $19.61 | 2.27 million shs | $38.68 billion |
| 09/24/2021 | $19.31 | $19.72
+2.12% | $19.77 | $19.62 | 2.25 million shs | $38.64 billion |
| 09/23/2021 | $19.31 | $19.31 | $19.50 | $19.19 | 1.58 million shs | $37.84 billion |
| 09/22/2021 | $18.88 | $19.31
+2.28% | $19.50 | $19.19 | 1.58 million shs | $37.84 billion |
| 09/21/2021 | $18.88 | $18.88 | $18.95 | $18.62 | 3.67 million shs | $37.00 billion |
| 09/20/2021 | $19.78 | $18.88
-4.55% | $18.95 | $18.62 | 3.67 million shs | $37.00 billion |
| 09/17/2021 | $20.76 | $20.60
-0.77% | $20.70 | $20.44 | 2.14 million shs | $40.37 billion |
| 09/16/2021 | $20.04 | $20.76
+3.59% | $20.80 | $20.28 | 3.46 million shs | $40.68 billion |
| 09/15/2021 | $20.04 | $20.04 | $20.32 | $19.98 | 2.07 million shs | $39.27 billion |
| 09/14/2021 | $19.63 | $20.04
+2.09% | $20.32 | $19.98 | 2.07 million shs | $39.27 billion |
| 09/13/2021 | $19.63 | $19.63 | $19.98 | $19.62 | 1.10 million shs | $38.47 billion |
| 09/10/2021 | $19.48 | $19.63
+0.77% | $19.98 | $19.62 | 1.10 million shs | $38.47 billion |
| 09/09/2021 | $19.88 | $19.48
-2.01% | $19.79 | $19.48 | 3.22 million shs | $38.17 billion |
| 09/08/2021 | $19.88 | $19.88 | $20.32 | $19.87 | 3.13 million shs | $38.96 billion |
| 09/07/2021 | $20.28 | $19.88
-1.97% | $20.32 | $19.87 | 3.13 million shs | $38.96 billion |
| 09/06/2021 | $20.28 | $20.28 | $20.42 | $20.24 | 1.67 million shs | $39.74 billion |
| 09/03/2021 | $20.22 | $20.22 | $20.33 | $20.11 | 1.44 million shs | $39.62 billion |
| 09/02/2021 | $20.02 | $20.22
+1.00% | $20.33 | $20.11 | 1.44 million shs | $39.62 billion |
| 09/01/2021 | $20.02 | $20.02 | $20.10 | $19.82 | 2.97 million shs | $39.23 billion |
| 08/31/2021 | $20.29 | $20.02
-1.33% | $20.10 | $19.82 | 2.97 million shs | $39.23 billion |
| 08/30/2021 | $20.29 | $20.29 | $20.38 | $20.03 | 1.95 million shs | $39.76 billion |
| 08/27/2021 | $20.34 | $20.29
-0.25% | $20.38 | $20.03 | 1.95 million shs | $39.76 billion |
| 08/26/2021 | $20.36 | $20.34
-0.10% | $20.41 | $20.29 | 1.60 million shs | $39.86 billion |
| 08/25/2021 | $20.27 | $20.36
+0.44% | $20.46 | $20.13 | 2.09 million shs | $39.90 billion |
| 08/24/2021 | $20.16 | $20.27
+0.55% | $20.32 | $20.09 | 1.01 million shs | $39.72 billion |
| 08/23/2021 | $20.16 | $20.16 | $20.18 | $19.98 | 2.38 million shs | $39.50 billion |
| 08/20/2021 | $20.87 | $20.34
-2.54% | $20.47 | $20.16 | 3.31 million shs | $39.86 billion |
| 08/19/2021 | $20.84 | $20.87
+0.14% | $21.09 | $20.87 | 1.44 million shs | $40.90 billion |
| 08/18/2021 | $21.68 | $20.84
-3.87% | $21.16 | $20.64 | 2.83 million shs | $40.84 billion |
| 08/17/2021 | $21.82 | $21.68
-0.64% | $21.69 | $21.50 | 1.60 million shs | $42.48 billion |
| 08/16/2021 | $21.82 | $21.82 | $21.99 | $21.78 | 2.44 million shs | $42.76 billion |
| 08/13/2021 | $21.32 | $21.70
+1.78% | $21.75 | $21.54 | 2.08 million shs | $42.52 billion |
| 08/12/2021 | $21.09 | $21.32
+1.09% | $21.34 | $21.08 | 2.02 million shs | $41.78 billion |
| 08/11/2021 | $21.12 | $21.09
-0.14% | $21.13 | $20.99 | 1.74 million shs | $41.33 billion |
| 08/10/2021 | $21.09 | $21.12
+0.14% | $21.20 | $21.01 | 1.80 million shs | $41.39 billion |
| 08/09/2021 | $21.09 | $21.09 | $21.18 | $21.00 | 3.05 million shs | $41.33 billion |
| 08/06/2021 | $20.57 | $20.57 | $20.67 | $20.51 | 2.18 million shs | $40.31 billion |
| 08/05/2021 | $20.29 | $20.57
+1.38% | $20.81 | $20.51 | 3.97 million shs | $40.31 billion |
| 08/04/2021 | $19.28 | $20.29
+5.24% | $20.32 | $20.00 | 3.47 million shs | $39.76 billion |
| 08/03/2021 | $19.28 | $19.28 | $19.68 | $19.27 | 3.58 million shs | $37.78 billion |
| 08/02/2021 | $19.17 | $19.28
+0.57% | $19.68 | $19.27 | 3.55 million shs | $37.78 billion |
| 07/30/2021 | $19.47 | $19.47 | $19.52 | $19.27 | 2.73 million shs | $38.15 billion |
| 07/29/2021 | $18.74 | $19.47
+3.90% | $19.52 | $19.27 | 2.73 million shs | $38.15 billion |
| 07/28/2021 | $18.80 | $18.74
-0.32% | $18.81 | $18.55 | 1.70 million shs | $36.72 billion |
| 07/27/2021 | $18.52 | $18.80
+1.51% | $18.84 | $18.65 | 2.64 million shs | $36.84 billion |
| 07/26/2021 | $18.52 | $18.52 | $18.69 | $18.46 | 3.40 million shs | $36.29 billion |
