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

Get Started

Home
Investing
Stocks
Italy
BIT
Fine Foods & Pharmaceuticals NTM SpA (FF)
Fine Foods & Pharmaceuticals NTM SpA (FF) Historical

FF Fine Foods & Pharmaceuticals NTM SpA

8.32

-0.08 (-0.95%)

Apr 19 2024 - Closed

Delayed by 15 minutes

FF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	8.36	-0.02	-0.24%	8.26	8.36	8.24	581
Apr 17 2024	8.38	0.04	0.48%	8.30	8.38	8.30	14,554
Apr 16 2024	8.34	0.04	0.48%	8.26	8.34	8.24	2,230
Apr 15 2024	8.30	0.02	0.24%	8.12	8.32	8.12	2,971
Apr 12 2024	8.28	0.02	0.24%	8.12	8.28	8.12	1,338
Apr 11 2024	8.26	0.02	0.24%	8.18	8.26	8.14	4,305
Apr 10 2024	8.24	-0.06	-0.72%	8.26	8.34	8.16	4,188
Apr 09 2024	8.30	-0.02	-0.24%	8.30	8.34	8.22	1,812
Apr 08 2024	8.32	0.04	0.48%	8.38	8.38	8.28	10,485
Apr 05 2024	8.28	-0.02	-0.24%	8.30	8.30	8.24	7,603
Apr 04 2024	8.30	0.00	0.00%	8.32	8.32	8.20	33,951
Apr 03 2024	8.30	0.00	0.00%	8.28	8.30	8.24	12,119
Apr 02 2024	8.30	0.01	0.12%	7.86	8.30	7.86	19,647
Mar 28 2024	8.29	0.09	1.10%	8.40	8.40	8.25	2,181
Mar 27 2024	8.20	-0.03	-0.36%	8.60	8.60	8.16	7,491
Mar 26 2024	8.23	-0.24	-2.83%	8.56	8.60	8.23	9,152
Mar 25 2024	8.47	0.12	1.44%	8.24	8.47	8.23	2,935
Mar 22 2024	8.35	0.21	2.58%	8.47	8.47	8.30	1,754
Mar 21 2024	8.14	-0.08	-0.97%	8.33	8.37	8.12	3,012
Mar 20 2024	8.22	-0.01	-0.12%	8.38	8.38	8.22	577
Mar 19 2024	8.23	-0.07	-0.84%	8.22	8.35	8.22	1,973
Mar 18 2024	8.30	0.04	0.48%	8.43	8.43	8.23	3,709
Mar 15 2024	8.26	0.00	0.00%	8.23	8.43	8.23	703
Mar 14 2024	8.26	0.01	0.12%	8.25	8.43	8.24	1,714
Mar 13 2024	8.25	0.02	0.24%	8.39	8.44	8.24	6,791
Mar 12 2024	8.23	-0.07	-0.84%	8.21	8.23	8.21	463
Mar 11 2024	8.30	0.01	0.12%	8.28	8.30	8.18	1,484
Mar 08 2024	8.29	0.00	0.00%	8.28	8.29	8.28	823
Mar 07 2024	8.29	-0.01	-0.12%	8.28	8.29	8.28	4,308
Mar 06 2024	8.30	-0.09	-1.07%	8.22	8.30	8.22	7,706
Mar 05 2024	8.39	-0.10	-1.18%	8.45	8.45	8.34	1,898
Mar 04 2024	8.49	-0.09	-1.05%	8.47	8.55	8.44	1,800
Mar 01 2024	8.58	-0.02	-0.23%	8.60	8.70	8.56	2,645
Feb 29 2024	8.60	-0.07	-0.81%	8.66	8.69	8.60	20,820
Feb 28 2024	8.67	-0.14	-1.59%	8.61	8.67	8.61	6,374
Feb 27 2024	8.81	-0.13	-1.45%	8.81	8.88	8.81	1,784
Feb 26 2024	8.94	0.04	0.45%	8.80	8.94	8.80	3,615
Feb 23 2024	8.90	0.25	2.89%	8.67	8.90	8.67	10,048
Feb 22 2024	8.65	-0.26	-2.92%	8.68	8.92	8.65	1,247
Feb 21 2024	8.91	0.16	1.83%	8.91	8.91	8.91	526
Feb 20 2024	8.75	0.00	0.00%	8.75	8.93	8.50	3,665
Feb 19 2024	8.75	0.05	0.57%	8.84	8.84	8.60	2,848
Feb 16 2024	8.70	-0.10	-1.14%	8.81	8.81	8.70	5,856
Feb 15 2024	8.80	-0.14	-1.57%	8.85	8.94	8.80	2,074
Feb 14 2024	8.94	0.09	1.02%	8.86	9.05	8.85	5,902
Feb 13 2024	8.85	-0.05	-0.56%	8.93	9.17	8.84	12,301
Feb 12 2024	8.90	0.00	0.00%	8.91	8.91	8.90	1,140
Feb 09 2024	8.90	0.00	0.00%	8.90	8.98	8.90	9,439
Feb 08 2024	8.90	-0.10	-1.11%	8.94	8.96	8.90	476
Feb 07 2024	9.00	0.10	1.12%	8.94	9.06	8.94	4,856
Feb 06 2024	8.90	-0.09	-1.00%	8.87	8.92	8.82	456
Feb 05 2024	8.99	-0.01	-0.11%	8.96	9.07	8.87	9,479
Feb 02 2024	9.00	-0.01	-0.11%	9.15	9.15	8.91	5,291
Feb 01 2024	9.01	0.01	0.11%	8.91	9.15	8.91	12,406
Jan 31 2024	9.00	0.00	0.00%	8.89	9.05	8.87	1,498
Jan 30 2024	9.00	-0.05	-0.55%	8.95	9.06	8.95	1,334
Jan 29 2024	9.05	0.08	0.89%	8.95	9.06	8.90	8,723
Jan 26 2024	8.97	0.05	0.56%	8.98	8.98	8.86	4,186
Jan 25 2024	8.92	0.02	0.22%	8.81	9.05	8.81	3,179
Jan 24 2024	8.90	0.05	0.56%	8.75	8.95	8.75	3,434
Jan 23 2024	8.85	0.05	0.57%	8.90	8.90	8.80	10,956
Jan 22 2024	8.80	-0.04	-0.45%	8.84	8.84	8.80	3,315

Fine Foods & Pharmaceuti...

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