Fincantieri SpA Historical Data - FCT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

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	0.004	0.522193211488	0.766	0.798	0.754	8154652	0.77530328	DE
4	0.088	12.9032258065	0.682	0.806	0.635	13991254	0.74026732	DE
12	0.2725	54.7738693467	0.4975	0.806	0.467	9778537	0.63586336	DE
26	0.306	65.9482758621	0.464	0.806	0.4525	6320625	0.60546993	DE
52	0.199	34.8511383538	0.571	0.806	0.4525	4024460	0.58596156	DE
156	0.0815	11.8373275236	0.6885	0.846	0.4488	2941505	0.61238205	DE
260	-0.29	-27.358490566	1.06	1.115	0.39	3564539	0.69492807	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1706288100	0.504	0.0095	1.92	0.4975	0.504	0.493	3095069
1706201700	0.4945	-0.0155	-3.04	0.505	0.508	0.4935	11269538
1706115300	0.51	0.001	0.20	0.51	0.514	0.507	1708328
1706028900	0.509	-0.004	-0.78	0.517	0.518	0.504	6718700
1705942500	0.513	-0.001	-0.19	0.514	0.522	0.513	3271041
1705683300	0.514	-0.016	-3.02	0.535	0.535	0.513	7335342

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