FCT

Fincantieri Historical Data

Company Name Stock Ticker Symbol Market Type
Fincantieri SpA FCT Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.007 1.28% 0.556 11:35:26
Open Price Low Price High Price Close Price Prev Close
0.548 0.548 0.56 0.556 0.549
more quote information »

FCT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.54050.5720.53450.5591271,398,4820.01552.87%
1 Month0.51850.5720.5090.5430881,181,7330.03757.23%
3 Months0.49560.5720.45080.512051979,7050.060412.19%
6 Months0.5830.6010.45080.5307431,328,243-0.027-4.63%
1 Year0.60450.64950.44880.5667022,009,786-0.0485-8.02%
3 Years0.920.93750.390.6551663,153,001-0.364-39.57%
5 Years1.2011.550.390.9377954,315,784-0.645-53.71%

FCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 0.549 -0.0045 -0.81% 0.5575 0.5575 0.549 594,778
Nov 24 2022 0.5535 -0.0045 -0.81% 0.556 0.5655 0.553 745,254
Nov 23 2022 0.558 -0.0045 -0.8% 0.566 0.566 0.556 958,352
Nov 22 2022 0.5625 0.0155 2.83% 0.55 0.572 0.5495 2,747,754
Nov 21 2022 0.547 0.0065 1.2% 0.5405 0.552 0.5345 596,997
Nov 18 2022 0.5405 -0.0015 -0.28% 0.5415 0.549 0.5405 361,181
Nov 17 2022 0.542 -0.0055 -1.0% 0.5535 0.5535 0.539 450,924
Nov 16 2022 0.5475 -0.01 -1.79% 0.5545 0.5565 0.5465 658,468
Nov 15 2022 0.5575 0.019 3.53% 0.5385 0.5615 0.5385 2,673,566
Nov 14 2022 0.5385 0.002 0.37% 0.5365 0.542 0.529 1,053,042
Nov 11 2022 0.5365 0.006 1.13% 0.531 0.539 0.531 1,017,663
Nov 10 2022 0.5305 0.0085 1.63% 0.522 0.5305 0.5165 1,372,416
Nov 09 2022 0.522 -0.012 -2.25% 0.54 0.54 0.522 2,142,172
Nov 08 2022 0.534 -0.005 -0.93% 0.539 0.5415 0.528 1,681,270
Nov 07 2022 0.539 0.015 2.86% 0.524 0.541 0.5235 1,591,482
Nov 04 2022 0.524 0.015 2.95% 0.512 0.526 0.512 1,279,222
Nov 03 2022 0.509 -0.0115 -2.21% 0.52 0.52 0.509 548,860
Nov 02 2022 0.5205 -0.003 -0.57% 0.528 0.5285 0.5205 460,025
Nov 01 2022 0.5235 0.009 1.75% 0.519 0.528 0.519 793,815
Oct 31 2022 0.5145 -0.0005 -0.1% 0.5185 0.5185 0.513 341,395
Oct 28 2022 0.515 -0.01 -1.9% 0.5245 0.5245 0.5135 633,559
See More Historical Prices ยป
Your Recent History
BIT
FCT
Fincantier..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221128 18:55:40