(NY: FIAT )

8.770 -0.500 (-5.39%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	9.170	9.350	8.740	8.770	610,437	-0.50(-5.39%)
Nov 14, 2024	9.080	9.390	9.080	9.270	545,282	-0.68(-6.83%)
Nov 13, 2024	9.340	9.980	9.130	9.950	1,126,286	+0.59(+6.30%)
Nov 12, 2024	9.590	9.600	9.230	9.360	1,465,764	+0.08(+0.86%)
Nov 11, 2024	9.730	9.900	8.950	9.280	1,445,552	-1.31(-12.37%)
Nov 08, 2024	11.40	11.40	10.45	10.59	824,483	-0.85(-7.43%)
Nov 07, 2024	12.10	12.19	11.19	11.44	809,596	-0.17(-1.46%)
Nov 06, 2024	14.23	14.23	11.43	11.61	1,523,073	-4.64(-28.55%)
Nov 05, 2024	16.90	16.90	16.00	16.25	121,122	-0.53(-3.16%)
Nov 04, 2024	17.20	17.51	16.78	16.78	138,510	-0.27(-1.58%)
Nov 01, 2024	16.71	17.27	16.67	17.05	396,532	+0.22(+1.31%)
Oct 31, 2024	15.97	16.83	15.92	16.83	424,361	+1.37(+8.86%)
Oct 30, 2024	15.32	15.55	14.99	15.46	136,747	+0.48(+3.20%)
Oct 29, 2024	15.00	15.19	14.77	14.98	189,226	-0.27(-1.77%)
Oct 28, 2024	15.50	15.50	15.10	15.25	210,369	-0.55(-3.48%)
Oct 25, 2024	15.50	15.85	15.29	15.80	97,422	+0.25(+1.61%)
Oct 24, 2024	15.66	15.93	15.41	15.55	124,631	-0.45(-2.81%)
Oct 23, 2024	15.55	16.15	15.49	16.00	339,818	+0.57(+3.69%)
Oct 22, 2024	15.45	15.63	15.15	15.43	153,077	+0.16(+1.05%)
Oct 21, 2024	15.31	15.58	15.08	15.27	310,499	+0.32(+2.14%)
Oct 18, 2024	15.50	15.59	14.94	14.95	537,386	-0.83(-5.26%)
Oct 17, 2024	15.55	15.94	15.51	15.78	286,143	+0.25(+1.62%)
Oct 16, 2024	15.91	16.24	15.41	15.53	1,253,407	-0.80(-4.87%)
Oct 15, 2024	16.52	16.71	15.76	16.32	329,015	+0.05(+0.34%)
Oct 14, 2024	17.64	18.06	16.11	16.27	510,065	-1.79(-9.92%)
Oct 11, 2024	19.15	19.15	17.73	18.06	265,928	-1.13(-5.91%)
Oct 10, 2024	19.00	19.36	18.92	19.20	111,881	+0.32(+1.70%)
Oct 09, 2024	18.89	18.92	18.39	18.88	96,058	+0.16(+0.88%)
Oct 08, 2024	18.89	18.90	18.50	18.71	60,782	+0.15(+0.79%)
Oct 07, 2024	18.54	18.68	17.89	18.57	115,390	+0.26(+1.40%)
Oct 04, 2024	18.82	18.82	18.31	18.31	93,376	-0.46(-2.44%)
Oct 03, 2024	18.68	18.83	18.60	18.77	54,339	+0.09(+0.49%)
Oct 02, 2024	18.68	18.69	18.31	18.68	194,357	+0.19(+1.03%)
Oct 01, 2024	17.56	18.64	17.54	18.49	207,544	+0.97(+5.55%)
Sep 30, 2024	17.16	17.57	17.03	17.51	122,104	+1.05(+6.39%)
Sep 27, 2024	17.33	17.44	16.36	16.46	164,240	-0.97(-5.56%)
Sep 26, 2024	18.31	18.31	17.24	17.43	169,574	-0.97(-5.27%)
Sep 25, 2024	18.29	18.49	17.93	18.40	71,523	+0.34(+1.87%)
Sep 24, 2024	18.33	18.64	18.04	18.06	60,396	-0.05(-0.30%)
Sep 23, 2024	18.09	18.25	17.83	18.12	101,916	+0.08(+0.46%)
Sep 20, 2024	17.98	18.48	17.83	18.03	82,318	-0.13(-0.70%)
Sep 19, 2024	18.15	18.33	17.50	18.16	261,829	-0.62(-3.31%)
Sep 18, 2024	18.97	18.97	18.12	18.78	64,968	+0.09(+0.49%)
Sep 17, 2024	18.67	18.86	18.22	18.69	63,248	-0.06(-0.34%)
Sep 16, 2024	19.05	19.21	18.63	18.76	64,054	+0.26(+1.38%)
Sep 13, 2024	18.61	18.65	17.97	18.50	86,582	+0.02(+0.10%)
Sep 12, 2024	18.93	19.21	18.23	18.48	101,970	-0.67(-3.49%)
Sep 11, 2024	19.29	19.74	18.97	19.15	110,976	+0.14(+0.73%)
Sep 10, 2024	19.37	19.73	18.89	19.01	121,156	-0.16(-0.86%)
Sep 09, 2024	19.51	19.51	18.88	19.18	192,805	-0.07(-0.38%)
Sep 06, 2024	18.99	19.35	18.83	19.25	170,534	+0.21(+1.11%)
Sep 05, 2024	19.17	19.17	18.86	19.04	407,178	+0.19(+1.02%)
Sep 04, 2024	18.72	18.91	18.63	18.85	110,142	+0.36(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.