Fincantieri SpA Historical Data - FCT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Fincantieri SpA (FCT)
Fincantieri SpA (FCT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.048	-6.21761658031	0.772	0.779	0.707	6563390	0.74498828	DE
4	0.026	3.72492836676	0.698	0.806	0.684	12512124	0.75883984	DE
12	0.234	47.7551020408	0.49	0.806	0.467	9971467	0.64751095	DE
26	0.2715	60	0.4525	0.806	0.4525	6545172	0.61181493	DE
52	0.167	29.9820466786	0.557	0.806	0.4525	4111483	0.59117646	DE
156	0.061	9.20060331825	0.663	0.846	0.4488	2968981	0.61402186	DE
260	-0.322	-30.7839388145	1.046	1.115	0.39	3577287	0.69454558	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	0.723	0.01	1.40	0.723	0.73	0.714	4180419
1714060500	0.713	-0.016	-2.19	0.727	0.734	0.707	7960498
1713974100	0.729	-0.03	-3.95	0.758	0.761	0.726	6729457
1713887700	0.759	-0.007	-0.91	0.757	0.772	0.757	4652806
1713801300	0.766	-0.003	-0.39	0.767	0.776	0.737	8832340
1713542100	0.769	-0.008	-1.03	0.772	0.779	0.763	4641848
1713455700	0.777	0.004	0.52	0.777	0.783	0.765	5443204
1713369300	0.773	-0.001	-0.13	0.777	0.785	0.768	5131861
1713282900	0.774	-0.005	-0.64	0.766	0.777	0.754	8418078
1713196500	0.779	0.01	1.30	0.77	0.798	0.77	15084161
1712937300	0.769	0.007	0.92	0.766	0.774	0.76	6695956
1712850900	0.762	-0.015	-1.93	0.78	0.786	0.754	8906005
1712764500	0.777	-0.004	-0.51	0.786	0.786	0.752	17059723
1712678100	0.781	0.026	3.44	0.78	0.806	0.761	35045841
1712591700	0.755	0.023	3.14	0.731	0.759	0.731	13273555
1712332500	0.732	-0.018	-2.40	0.74	0.745	0.719	13223095
1712246100	0.75	-0.011	-1.45	0.771	0.774	0.734	21136420
1712159700	0.761	0.054	7.64	0.715	0.767	0.705	27586918
1712073300	0.707	0.027	3.97	0.698	0.71	0.684	15396460
1711644900	0.68	0.01	1.49	0.68	0.713	0.674	23197217
1711558500	0.67	0.003	0.45	0.665	0.673	0.657	6066041
1711472100	0.667	0	0.00	0.667	0.68	0.662	8151909
1711385700	0.667	-0.001	-0.15	0.668	0.676	0.635	14627555
1711126500	0.668	-0.003	-0.45	0.682	0.6909999	0.661	7398575
1711040100	0.671	0.002	0.30	0.681	0.7	0.65	22255628
1710953700	0.669	0.047	7.56	0.625	0.675	0.622	22474698
1710867300	0.622	0.001	0.16	0.62	0.632	0.613	7070576
1710780900	0.621	0.001	0.16	0.624	0.632	0.61	10772574
1710521700	0.62	0.025	4.20	0.595	0.625	0.595	14863518
1710435300	0.595	0.008	1.36	0.586	0.61	0.586	11178417
1710348900	0.587	0	0.00	0.589	0.599	0.574	9093552
1710262500	0.587	0.013	2.26	0.583	0.6	0.561	25066184
1710176100	0.574	0.058	11.24	0.52	0.574	0.517	27189413
1709916900	0.516	0.006	1.18	0.519	0.526	0.492	16567116
1709830500	0.51	0.002	0.39	0.514	0.522	0.496	11204278
1709744100	0.508	0.032	6.72	0.485	0.515	0.482	20777329
1709657700	0.476	0.0015	0.32	0.475	0.4805	0.471	5963601
1709571300	0.4745	-0.02	-4.04	0.4845	0.489	0.47	10713819
1709312100	0.4945	0.0065	1.33	0.4915	0.496	0.489	2958722
1709225700	0.488	-0.004	-0.81	0.49	0.4915	0.4855	2802130
1709139300	0.492	-0.006	-1.20	0.496	0.497	0.491	1532592
1709052900	0.498	0.0005	0.10	0.497	0.499	0.4935	2011965
1708966500	0.4975	0.0025	0.51	0.4935	0.504	0.4925	5355942
1708707300	0.495	-0.005	-1.00	0.5	0.5	0.493	5123636
1708620900	0.5	-0.001	-0.20	0.507	0.511	0.4905	5861606
1708534500	0.501	0	0.00	0.501	0.504	0.4975	4557275
1708448100	0.501	0.0035	0.70	0.4995	0.501	0.4935	2966284
1708361700	0.4975	0.0045	0.91	0.496	0.501	0.491	2556745
1708102500	0.493	0.009	1.86	0.4855	0.495	0.484	4443780
1708016100	0.484	0.004	0.83	0.4845	0.486	0.479	1936912
1707929700	0.48	0.003	0.63	0.48	0.482	0.4755	1397385
1707843300	0.477	0.004	0.85	0.476	0.4835	0.472	2983636
1707756900	0.473	-0.0095	-1.97	0.4805	0.4865	0.471	7499615
1707497700	0.4825	-0.002	-0.41	0.4875	0.489	0.48	3562052
1707411300	0.4845	0.0035	0.73	0.48	0.4865	0.48	1704032
1707324900	0.481	-0.004	-0.82	0.485	0.4875	0.481	1629556
1707238500	0.485	0.014	2.97	0.4755	0.485	0.467	5813209
1707152100	0.471	-0.0155	-3.19	0.4885	0.4935	0.4705	8528753
1706892900	0.4865	0	0.00	0.49	0.4925	0.485	3269046
1706806500	0.4865	-0.004	-0.82	0.491	0.4935	0.4865	2807179
1706720100	0.4905	0.005	1.03	0.491	0.496	0.485	3874972
1706633700	0.4855	-0.0025	-0.51	0.492	0.4945	0.484	4934483
1706547300	0.488	-0.016	-3.17	0.506	0.51	0.4875	6915291

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions