UK markets close in 5 hours 57 minutes

Fiat Chrysler Automobiles N.V. (FCAM.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 202420.2720.2720.2520.2520.25554
02 May 202421.1921.1921.1921.1921.19-
01 May 202421.1921.1921.1921.1921.19-
30 Apr 202422.8022.8521.1921.1921.195,668
29 Apr 202423.1623.1623.1623.1623.1697
26 Apr 202422.9622.9622.9622.9622.96-
25 Apr 202423.4923.5722.8222.9622.968,508
24 Apr 202423.4823.4823.2623.2623.261,476
23 Apr 202423.4023.5023.3523.3523.352,173
22 Apr 202422.9323.0722.9323.0723.071,027
22 Apr 20241.55 Dividend
19 Apr 202423.8424.3123.8424.3122.75934
18 Apr 202424.4324.4324.4324.4322.87-
17 Apr 202424.3824.4324.3824.4322.87833
16 Apr 202425.2325.2325.2325.2323.62-
15 Apr 202425.2325.2325.2325.2323.62-
12 Apr 202425.2325.2325.2325.2323.62-
11 Apr 202425.2325.2325.2325.2323.62326
10 Apr 202425.1825.1825.1825.1823.58410
09 Apr 202424.8224.8224.8224.8223.23-
08 Apr 202424.8224.8224.8224.8223.23116
05 Apr 202424.5124.5624.5124.5422.982,247
04 Apr 202425.1525.1525.0925.0923.49935
03 Apr 202424.9024.9324.9024.9323.34633
02 Apr 202426.1326.1326.1326.1324.46427
01 Apr 2024------
28 Mar 202426.5826.5826.5826.5824.89-
27 Mar 202426.5826.5826.5826.5824.89-
26 Mar 202426.5826.5826.5826.5824.89416
25 Mar 202426.9826.9826.9826.9825.26-
22 Mar 202427.0727.0726.9126.9825.263,063
21 Mar 202426.6326.6326.6326.6324.93-
20 Mar 202426.6326.6326.6326.6324.93348
19 Mar 202426.3226.5826.3226.5824.8810
18 Mar 202426.3326.3326.1726.1724.50679
15 Mar 202425.4025.4025.4025.4023.78-
14 Mar 202425.2525.4025.2525.4023.78535
13 Mar 202425.8225.8225.8225.8224.18-
12 Mar 202425.8225.8225.8225.8224.18362
11 Mar 202425.2725.2725.2725.2723.66462
08 Mar 202425.1925.1925.1925.1923.58-
07 Mar 202425.1925.1925.1925.1923.58311
06 Mar 202424.9424.9724.9424.9623.371,325
05 Mar 202424.3824.3824.3824.3822.82-
04 Mar 202424.3824.3824.3824.3822.82-
01 Mar 202424.3824.3824.3824.3822.82276
29 Feb 202424.3124.3124.3124.3122.76446
28 Feb 202424.2624.2624.2624.2622.72-
27 Feb 202424.2524.3124.1724.2622.721,510
26 Feb 202424.5324.5324.5324.5322.97-
23 Feb 202424.5324.5324.5324.5322.97452
22 Feb 202424.0524.4124.0524.2622.729,397
21 Feb 202423.5123.6123.5123.6122.111,408
20 Feb 202423.7323.7323.3223.4521.96499
16 Feb 202424.3124.3624.2724.3622.811,265
15 Feb 202423.7323.7323.7323.7322.21640
14 Feb 202422.6222.6222.6222.6221.18-
13 Feb 202422.6222.6222.6222.6221.18427
12 Feb 202421.6121.6121.6121.6120.23-
09 Feb 202421.6121.6121.6121.6120.23-
08 Feb 202421.6121.6121.6121.6120.23-
07 Feb 202421.6121.6121.6121.6120.23516
06 Feb 202421.2821.2821.2821.2819.92525
05 Feb 202420.9921.1220.9820.9819.644,019
02 Feb 202421.3521.3521.3521.3519.99194
01 Feb 202420.3920.8320.3920.8319.511,162
31 Jan 202420.2520.5320.2520.5119.203,976
30 Jan 202419.6720.3319.6720.3319.038,758
29 Jan 202419.3319.3319.3319.3318.10127
26 Jan 202419.3919.5719.3919.5418.291,007
25 Jan 202419.2519.4019.2219.4018.161,922
24 Jan 202419.5819.5819.5819.5818.33-
23 Jan 202419.3319.5819.3319.5818.33776
22 Jan 202419.9020.0019.8819.8818.611,032
19 Jan 202419.8919.8919.8919.8918.62-
18 Jan 202419.5719.8919.4919.8918.621,299
17 Jan 202419.9119.9119.9119.9118.64-
16 Jan 202419.9119.9119.6619.9118.642,412
12 Jan 202420.6820.6820.4220.4219.122,264
11 Jan 202421.0121.2520.6720.6719.355,211
10 Jan 202420.7320.8320.6320.7519.4312,109
09 Jan 202420.6420.6420.5620.5619.25111
08 Jan 202420.3320.6020.3320.6019.293,562
05 Jan 202420.4020.4020.3620.3719.07300
04 Jan 202420.4320.5320.3820.4719.161,261
03 Jan 202421.0321.0320.3520.4219.1112,151
02 Jan 202421.3321.3321.0621.0619.71613
29 Dec 202321.1421.1421.1421.1419.79497
28 Dec 202321.1621.1621.1621.1619.81-
27 Dec 202321.1621.1621.1621.1619.81-
26 Dec 202321.1621.1621.1621.1619.81-
22 Dec 202321.1621.1621.1621.1619.81-
21 Dec 202321.1521.1620.9921.1619.811,699
20 Dec 202321.2021.2021.1021.2019.851,514
19 Dec 202321.2221.2620.9921.2619.911,965
18 Dec 202321.5321.5321.5021.5020.12200
15 Dec 202321.7021.8321.5221.5720.192,461
14 Dec 202321.2521.2621.1221.1919.84903
13 Dec 202321.0621.1520.9820.9819.641,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...