ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,111.77
1.25%
US Tech 100
17,272.40
1.73%
Dow Jones
38,319.44
0.61%
Brent Oil
88.255
0.12%
Bitcoin
63,945.76
-0.84%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Fincantieri SpA (FCT)

  7. Fincantieri SpA (FCT) Historical

FCT Fincantieri SpA

0.724
0.01 (1.40%)
Apr 26 2024 - Closed
Delayed by 15 minutes

FCT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 0.713 -0.016 -2.19% 0.727 0.734 0.707 7,960,498
Apr 24 2024 0.729 -0.03 -3.95% 0.758 0.761 0.726 6,729,457
Apr 23 2024 0.759 -0.007 -0.91% 0.757 0.772 0.757 4,652,806
Apr 22 2024 0.766 -0.003 -0.39% 0.767 0.776 0.737 8,832,340
Apr 19 2024 0.769 -0.008 -1.03% 0.772 0.779 0.763 4,641,848
Apr 18 2024 0.777 0.004 0.52% 0.777 0.783 0.765 5,443,204
Apr 17 2024 0.773 -0.001 -0.13% 0.777 0.785 0.768 5,131,861
Apr 16 2024 0.774 -0.005 -0.64% 0.766 0.777 0.754 8,418,078
Apr 15 2024 0.779 0.01 1.30% 0.77 0.798 0.77 15,084,161
Apr 12 2024 0.769 0.007 0.92% 0.766 0.774 0.76 6,695,956
Apr 11 2024 0.762 -0.015 -1.93% 0.78 0.786 0.754 8,906,005
Apr 10 2024 0.777 -0.004 -0.51% 0.786 0.786 0.752 17,059,723
Apr 09 2024 0.781 0.026 3.44% 0.78 0.806 0.761 35,045,841
Apr 08 2024 0.755 0.023 3.14% 0.731 0.759 0.731 13,273,555
Apr 05 2024 0.732 -0.018 -2.40% 0.74 0.745 0.719 13,223,095
Apr 04 2024 0.75 -0.011 -1.45% 0.771 0.774 0.734 21,136,420
Apr 03 2024 0.761 0.054 7.64% 0.715 0.767 0.705 27,586,918
Apr 02 2024 0.707 0.027 3.97% 0.698 0.71 0.684 15,396,460
Mar 28 2024 0.68 0.01 1.49% 0.68 0.713 0.674 23,197,217
Mar 27 2024 0.67 0.003 0.45% 0.665 0.673 0.657 6,066,041
Mar 26 2024 0.667 0.00 0.00% 0.667 0.68 0.662 8,151,909
Mar 25 2024 0.667 -0.001 -0.15% 0.668 0.676 0.635 14,627,555
Mar 22 2024 0.668 -0.003 -0.45% 0.682 0.691 0.661 7,398,575
Mar 21 2024 0.671 0.002 0.30% 0.681 0.70 0.65 22,255,628
Mar 20 2024 0.669 0.047 7.56% 0.625 0.675 0.622 22,474,698
Mar 19 2024 0.622 0.001 0.16% 0.62 0.632 0.613 7,070,576
Mar 18 2024 0.621 0.001 0.16% 0.624 0.632 0.61 10,772,574
Mar 15 2024 0.62 0.025 4.20% 0.595 0.625 0.595 14,863,518
Mar 14 2024 0.595 0.008 1.36% 0.586 0.61 0.586 11,178,417
Mar 13 2024 0.587 0.00 0.00% 0.589 0.599 0.574 9,093,552
Mar 12 2024 0.587 0.013 2.26% 0.583 0.60 0.561 25,066,184
Mar 11 2024 0.574 0.058 11.24% 0.52 0.574 0.517 27,189,413
Mar 08 2024 0.516 0.006 1.18% 0.519 0.526 0.492 16,567,116
Mar 07 2024 0.51 0.002 0.39% 0.514 0.522 0.496 11,204,278
Mar 06 2024 0.508 0.032 6.72% 0.485 0.515 0.482 20,777,329
Mar 05 2024 0.476 0.0015 0.32% 0.475 0.4805 0.471 5,963,601
Mar 04 2024 0.4745 -0.02 -4.04% 0.4845 0.489 0.47 10,713,819
Mar 01 2024 0.4945 0.0065 1.33% 0.4915 0.496 0.489 2,958,722
Feb 29 2024 0.488 -0.004 -0.81% 0.49 0.4915 0.4855 2,802,130
Feb 28 2024 0.492 -0.006 -1.20% 0.496 0.497 0.491 1,532,592
Feb 27 2024 0.498 0.0005 0.10% 0.497 0.499 0.4935 2,011,965
Feb 26 2024 0.4975 0.0025 0.51% 0.4935 0.504 0.4925 5,355,942
Feb 23 2024 0.495 -0.005 -1.00% 0.50 0.50 0.493 5,123,636
Feb 22 2024 0.50 -0.001 -0.20% 0.507 0.511 0.4905 5,861,606
Feb 21 2024 0.501 0.00 0.00% 0.501 0.504 0.4975 4,557,275
Feb 20 2024 0.501 0.0035 0.70% 0.4995 0.501 0.4935 2,966,284
Feb 19 2024 0.4975 0.0045 0.91% 0.496 0.501 0.491 2,556,745
Feb 16 2024 0.493 0.009 1.86% 0.4855 0.495 0.484 4,443,780
Feb 15 2024 0.484 0.004 0.83% 0.4845 0.486 0.479 1,936,912
Feb 14 2024 0.48 0.003 0.63% 0.48 0.482 0.4755 1,397,385
Feb 13 2024 0.477 0.004 0.85% 0.476 0.4835 0.472 2,983,636
Feb 12 2024 0.473 -0.0095 -1.97% 0.4805 0.4865 0.471 7,499,615
Feb 09 2024 0.4825 -0.002 -0.41% 0.4875 0.489 0.48 3,562,052
Feb 08 2024 0.4845 0.0035 0.73% 0.48 0.4865 0.48 1,704,032
Feb 07 2024 0.481 -0.004 -0.82% 0.485 0.4875 0.481 1,629,556
Feb 06 2024 0.485 0.014 2.97% 0.4755 0.485 0.467 5,813,209
Feb 05 2024 0.471 -0.0155 -3.19% 0.4885 0.4935 0.4705 8,528,753
Feb 02 2024 0.4865 0.00 0.00% 0.49 0.4925 0.485 3,269,046
Feb 01 2024 0.4865 -0.004 -0.82% 0.491 0.4935 0.4865 2,807,179
Jan 31 2024 0.4905 0.005 1.03% 0.491 0.496 0.485 3,874,972
Jan 30 2024 0.4855 -0.0025 -0.51% 0.492 0.4945 0.484 4,934,483
Jan 29 2024 0.488 -0.016 -3.17% 0.506 0.51 0.4875 6,915,291

Your Recent History

BIT
FCT
Fincantieri
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved