FCT

Fincantieri Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Fincantieri FCT Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.594 19:00:00
Open Price Low Price High Price Close Price Prev Close
0.594
more quote information »

FCT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.59850.60250.58850.5968761,156,128-0.0045-0.75%
1 Month0.58650.62450.58650.6027211,329,1510.00751.28%
3 Months0.6830.7210.56150.6298642,577,186-0.089-13.03%
6 Months0.7160.77450.56150.6768262,428,488-0.122-17.04%
1 Year0.53750.8460.51050.6951613,535,6150.056510.51%
3 Years1.0041.290.390.8016984,186,971-0.41-40.84%
5 Years0.561.550.390.9614575,217,2140.0346.07%

FCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.594 -0.0075 -1.25% 0.5995 0.5995 0.5885 1,379,721
Jan 20 2022 0.6015 0.0035 0.59% 0.5965 0.6015 0.5935 841,668
Jan 19 2022 0.598 0.00 0.0% 0.5955 0.60 0.5915 1,248,025
Jan 18 2022 0.598 0.002 0.34% 0.5995 0.5995 0.5905 854,261
Jan 17 2022 0.596 -0.0085 -1.41% 0.5985 0.6025 0.595 1,306,546
Jan 14 2022 0.6045 0.00 0.0% 0.609 0.609 0.5945 2,378,900
Jan 13 2022 0.6045 -0.0015 -0.25% 0.608 0.6095 0.6015 996,271
Jan 12 2022 0.606 0.007 1.17% 0.607 0.607 0.597 1,328,000
Jan 11 2022 0.599 0.005 0.84% 0.595 0.603 0.591 1,069,005
Jan 10 2022 0.594 -0.014 -2.3% 0.6125 0.6125 0.59 1,853,423
Jan 07 2022 0.608 -0.001 -0.16% 0.6155 0.6155 0.604 1,194,373
Jan 06 2022 0.609 -0.0095 -1.54% 0.6105 0.6165 0.606 998,876
Jan 05 2022 0.6185 0.0025 0.41% 0.6225 0.6225 0.614 869,877
Jan 04 2022 0.616 0.0105 1.73% 0.615 0.6245 0.6105 3,102,081
Jan 03 2022 0.6055 0.002 0.33% 0.6045 0.6095 0.60 1,318,879
Dec 30 2021 0.6035 0.0045 0.75% 0.60 0.604 0.5955 867,355
Dec 29 2021 0.599 0.0035 0.59% 0.594 0.6055 0.594 1,598,099
Dec 28 2021 0.5955 0.0005 0.08% 0.595 0.601 0.5945 864,403
Dec 27 2021 0.595 0.003 0.51% 0.5865 0.5985 0.5865 1,206,707
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.

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

P: V: D:20220124 07:05:20