First Capital S.p.A. Historical Data - FIC | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
First Capital S.p.A. (FIC)
First Capital S.p.A. (FIC) Historical

First Capital S.p.A. (FIC)

16.90

0.10

( 0.60% )

Updated: 09:14:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	1.19760479042	16.7	17	16.5	336	16.6622487	DE
4	0.1	0.595238095238	16.8	17.2	16.5	581	16.76206125	DE
12	-0.9	-5.05617977528	17.8	17.8	16.5	1089	17.04683004	DE
26	-0.2	-1.16959064327	17.1	18	16.5	1089	17.2917705	DE
52	-2.2	-11.5183246073	19.1	20	16	1205	17.44715063	DE
156	-5.5	-24.5535714286	22.4	29	16	1277	20.91983848	DE
260	4.9	40.8333333333	12	29	8.2	1625	17.64860043	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713887700	16.8	0.2	1.20	16.8	16.8	16.8	128
1713801300	16.6	-0.4	-2.35	17	17	16.6	445
1713542100	17	0.5	3.03	16.8	17	16.8	270
1713455700	16.5	0	0.00	16.5	16.5	16.5	0
1713369300	16.5	-0.2	-1.20	16.7	16.7	16.5	500
1713282900	16.7	0	0.00	16.7	16.7	16.7	0
1713196500	16.7	-0.1	-0.60	17.1	17.2	16.7	2500
1712937300	16.8	0	0.00	16.8	16.8	16.8	0
1712850900	16.8	0	0.00	16.8	16.8	16.8	358
1712764500	16.8	0	0.00	16.8	16.8	16.8	0
1712678100	16.8	0.1	0.60	16.8	16.8	16.8	304
1712591700	16.7	0	0.00	16.7	16.7	16.7	0
1712332500	16.7	-0.1	-0.60	17.1	17.1	16.7	55
1712246100	16.8	-0.2	-1.18	16.8	16.8	16.8	152
1712163300	17	0	0.00	17	17	17	0
1712076900	17	0	0.00	17	17	17	0
1711644900	17	0.5	3.03	16.8	17	16.8	1100
1711558500	16.5	0	0.00	16.5	16.5	16.5	0
1711472100	16.5	-0.1	-0.60	16.7	16.8	16.5	350
1711385700	16.6	-0.5	-2.92	17	17	16.5	2431
1711126500	17.1	0.2	1.18	17.2	17.2	17.1	855
1711040100	16.9	-0.1	-0.59	17	17	16.8	737
1710953700	17	-0.1	-0.58	17	17.1	16.9	2686
1710867300	17.1	-0.2	-1.16	17.1	17.1	17.1	1516
1710780900	17.3	-0.2	-1.14	17.3	17.3	17.3	1600
1710521700	17.5	0.4	2.34	17.5	17.5	17.5	165
1710435300	17.1	-0.1	-0.58	17.1	17.2	17.1	2350
1710348900	17.2	0	0.00	17.2	17.3	17.2	1200
1710262500	17.2	0.1	0.58	17.2	17.6	17.2	2425
1710176100	17.1	0	0.00	17.1	17.1	17.1	2128
1709916900	17.1	0.1	0.59	17.1	17.1	17.1	1064
1709830500	17	-0.1	-0.58	17	17.1	17	670
1709744100	17.1	0.1	0.59	17.1	17.1	17.1	800
1709657700	17	0.1	0.59	17	17	17	577
1709571300	16.9	-0.1	-0.59	17	17	16.8	2275
1709312100	17	-0.2	-1.16	17	17	17	622
1709225700	17.2	0.2	1.18	16.9	17.2	16.9	412
1709139300	17	0	0.00	17	17.1	17	600
1709052900	17	0	0.00	17	17	17	2474
1708966500	17	-0.2	-1.16	17	17.2	16.9	3287
1708707300	17.2	-0.4	-2.27	17.6	17.6	17.2	2009
1708620900	17.6	0.5	2.92	17.2	17.6	17.2	884
1708534500	17.1	0	0.00	17.1	17.1	17.1	175
1708448100	17.1	0.1	0.59	17.1	17.1	17.1	1393
1708361700	17	-0.7	-3.95	17.4	17.4	17	2802
1708102500	17.7	0.2	1.14	17.5	17.7	17.4	725
1708016100	17.5	0.3	1.74	17.3	17.5	17.3	641
1707929700	17.2	-0.1	-0.58	17.3	17.3	17	2188
1707843300	17.3	-0.1	-0.57	17.6	17.6	17.3	651
1707756900	17.4	-0.1	-0.57	17.4	17.4	17.4	100
1707497700	17.5	0	0.00	17.5	17.5	17.5	0
1707411300	17.5	-0.3	-1.69	17.5	17.5	17.5	90
1707324900	17.8	0	0.00	17.8	17.8	17.8	0
1707238500	17.8	0	0.00	17.5	17.8	17.5	213
1707152100	17.8	0.1	0.56	17.8	17.8	17.8	100
1706892900	17.7	0	0.00	17.7	17.7	17.7	0
1706806500	17.7	0	0.00	17.7	17.7	17.7	0
1706720100	17.7	0	0.00	17.7	17.7	17.7	0
1706633700	17.7	0.3	1.72	17.6	17.7	17.6	400
1706547300	17.4	0	0.00	17.4	17.4	17.4	100
1706288100	17.4	-0.1	-0.57	17.4	17.4	17.4	40
1706201700	17.5	-0.2	-1.13	17.6	17.6	17.2	3433
1706115300	17.7	-0.2	-1.12	17.9	17.9	17.7	623

First Capital S.p.A

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