Fincantieri S.p.A. (FCT.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 5.02 | 5.05 | 4.94 | 5.03 | 5.03 | 1,764,590 |
| Jul 03, 2024 | 5.01 | 5.05 | 4.88 | 5.02 | 5.02 | 1,640,849 |
| Jul 02, 2024 | 4.92 | 5.20 | 4.80 | 5.01 | 5.01 | 1,944,795 |
| Jul 01, 2024 | 4.64 | 5.05 | 4.58 | 5.02 | 5.02 | 3,250,993 |
| Jun 28, 2024 | 4.58 | 4.59 | 4.44 | 4.53 | 4.53 | 1,104,923 |
| Jun 27, 2024 | 4.60 | 4.60 | 4.46 | 4.54 | 4.54 | 1,485,947 |
| Jun 26, 2024 | 4.34 | 4.69 | 4.32 | 4.53 | 4.53 | 3,362,560 |
| Jun 25, 2024 | 4.79 | 4.79 | 4.22 | 4.34 | 4.34 | 3,105,239 |
| Jun 24, 2024 | 3.85 | 4.81 | 3.72 | 4.79 | 4.79 | 3,384,898 |
| Jun 21, 2024 | 3.92 | 3.98 | 3.81 | 3.86 | 3.86 | 2,073,153 |
| Jun 20, 2024 | 3.83 | 4.06 | 3.76 | 3.92 | 3.92 | 1,898,294 |
| Jun 19, 2024 | 3.96 | 3.97 | 3.84 | 3.87 | 3.87 | 906,857 |
| Jun 18, 2024 | 4.01 | 4.01 | 3.92 | 3.96 | 3.96 | 939,571 |
| Jun 17, 2024 | 3.97 | 4.16 | 3.82 | 3.94 | 3.94 | 1,026,842 |
| Jun 17, 2024 | 1:10 Stock Split | |||||
| Jun 14, 2024 | 4.19 | 4.19 | 3.98 | 4.01 | 4.01 | 1,083,165 |
| Jun 13, 2024 | 4.35 | 4.35 | 4.12 | 4.12 | 4.12 | 1,071,522 |
| Jun 12, 2024 | 4.39 | 4.40 | 4.35 | 4.36 | 4.36 | 493,908 |
| Jun 11, 2024 | 4.49 | 4.50 | 4.36 | 4.41 | 4.41 | 478,188 |
| Jun 10, 2024 | 4.50 | 4.53 | 4.44 | 4.48 | 4.48 | 416,254 |
| Jun 07, 2024 | 4.59 | 4.59 | 4.47 | 4.49 | 4.49 | 426,063 |
| Jun 06, 2024 | 4.54 | 4.60 | 4.53 | 4.57 | 4.57 | 345,672 |
| Jun 05, 2024 | 4.51 | 4.54 | 4.48 | 4.49 | 4.49 | 200,233 |
| Jun 04, 2024 | 4.57 | 4.57 | 4.48 | 4.50 | 4.50 | 277,472 |
| Jun 03, 2024 | 4.57 | 4.61 | 4.54 | 4.57 | 4.57 | 285,973 |
| May 31, 2024 | 4.62 | 4.63 | 4.50 | 4.57 | 4.57 | 604,424 |
| May 30, 2024 | 4.65 | 4.68 | 4.59 | 4.62 | 4.62 | 531,288 |
| May 29, 2024 | 4.76 | 4.82 | 4.64 | 4.64 | 4.64 | 704,427 |
| May 28, 2024 | 4.78 | 4.82 | 4.75 | 4.78 | 4.78 | 254,857 |
| May 27, 2024 | 4.80 | 4.88 | 4.74 | 4.78 | 4.78 | 1,093,085 |
| May 24, 2024 | 4.68 | 4.86 | 4.62 | 4.77 | 4.77 | 1,053,574 |
| May 23, 2024 | 4.69 | 4.80 | 4.66 | 4.69 | 4.69 | 601,096 |
| May 22, 2024 | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | 311,662 |
| May 21, 2024 | 4.77 | 4.79 | 4.69 | 4.72 | 4.72 | 660,099 |
| May 20, 2024 | 4.63 | 4.79 | 4.63 | 4.71 | 4.71 | 762,241 |
| May 17, 2024 | 4.73 | 4.77 | 4.64 | 4.64 | 4.64 | 510,692 |
| May 16, 2024 | 4.85 | 4.85 | 4.74 | 4.74 | 4.74 | 390,187 |
| May 15, 2024 | 4.93 | 5.02 | 4.77 | 4.79 | 4.79 | 696,059 |
| May 14, 2024 | 4.81 | 4.92 | 4.74 | 4.86 | 4.86 | 756,381 |
| May 13, 2024 | 4.80 | 4.86 | 4.76 | 4.76 | 4.76 | 625,685 |
| May 10, 2024 | 4.85 | 4.93 | 4.76 | 4.81 | 4.81 | 1,267,687 |
| May 09, 2024 | 4.96 | 5.12 | 4.73 | 4.84 | 4.84 | 2,979,989 |
| May 08, 2024 | 5.26 | 5.31 | 5.21 | 5.23 | 5.23 | 718,043 |
| May 07, 2024 | 5.19 | 5.30 | 5.19 | 5.25 | 5.25 | 1,283,524 |
| May 06, 2024 | 5.19 | 5.22 | 5.14 | 5.19 | 5.19 | 1,047,928 |
| May 03, 2024 | 5.22 | 5.28 | 5.19 | 5.19 | 5.19 | 828,034 |
| May 02, 2024 | 5.46 | 5.53 | 5.12 | 5.21 | 5.21 | 1,289,700 |
| Apr 30, 2024 | 5.54 | 5.57 | 5.44 | 5.51 | 5.51 | 468,647 |
| Apr 29, 2024 | 5.65 | 5.73 | 5.53 | 5.57 | 5.57 | 485,449 |
| Apr 26, 2024 | 5.61 | 5.66 | 5.54 | 5.61 | 5.61 | 539,201 |
| Apr 25, 2024 | 5.64 | 5.69 | 5.48 | 5.54 | 5.54 | 1,026,766 |
| Apr 24, 2024 | 5.88 | 5.90 | 5.63 | 5.66 | 5.66 | 867,983 |
| Apr 23, 2024 | 5.87 | 5.99 | 5.87 | 5.88 | 5.88 | 600,131 |
| Apr 22, 2024 | 5.95 | 6.02 | 5.71 | 5.94 | 5.94 | 1,139,218 |
| Apr 19, 2024 | 5.99 | 6.04 | 5.92 | 5.96 | 5.96 | 598,717 |
| Apr 18, 2024 | 6.02 | 6.07 | 5.93 | 6.04 | 6.04 | 702,078 |
| Apr 17, 2024 | 6.02 | 6.09 | 5.95 | 5.99 | 5.99 | 661,920 |
| Apr 16, 2024 | 5.94 | 6.02 | 5.85 | 6.02 | 6.02 | 1,085,785 |
| Apr 15, 2024 | 5.97 | 6.19 | 5.97 | 6.02 | 6.02 | 1,945,594 |
| Apr 12, 2024 | 5.94 | 6.00 | 5.89 | 5.97 | 5.97 | 863,662 |
| Apr 11, 2024 | 6.05 | 6.09 | 5.85 | 5.89 | 5.89 | 1,148,719 |
| Apr 10, 2024 | 6.09 | 6.09 | 5.83 | 6.03 | 6.03 | 2,200,408 |
| Apr 09, 2024 | 6.05 | 6.25 | 5.90 | 6.06 | 6.06 | 4,520,304 |
| Apr 08, 2024 | 5.67 | 5.88 | 5.67 | 5.83 | 5.83 | 1,712,058 |
| Apr 05, 2024 | 5.74 | 5.78 | 5.57 | 5.67 | 5.67 | 1,705,549 |
| Apr 04, 2024 | 5.98 | 6.00 | 5.69 | 5.81 | 5.81 | 2,726,231 |
| Apr 03, 2024 | 5.54 | 5.95 | 5.47 | 5.95 | 5.95 | 3,558,233 |
| Apr 02, 2024 | 5.41 | 5.50 | 5.30 | 5.50 | 5.50 | 1,985,875 |
| Mar 28, 2024 | 5.27 | 5.53 | 5.23 | 5.27 | 5.27 | 2,992,038 |
| Mar 27, 2024 | 5.16 | 5.23 | 5.09 | 5.23 | 5.23 | 782,413 |
| Mar 26, 2024 | 5.17 | 5.27 | 5.13 | 5.17 | 5.17 | 1,051,454 |
| Mar 25, 2024 | 5.18 | 5.24 | 4.92 | 5.17 | 5.17 | 1,886,700 |
| Mar 22, 2024 | 5.29 | 5.36 | 5.12 | 5.18 | 5.18 | 954,287 |
| Mar 21, 2024 | 5.28 | 5.43 | 5.04 | 5.20 | 5.20 | 2,870,589 |
| Mar 20, 2024 | 4.85 | 5.23 | 4.82 | 5.21 | 5.21 | 2,898,845 |
| Mar 19, 2024 | 4.81 | 4.90 | 4.75 | 4.85 | 4.85 | 911,981 |
| Mar 18, 2024 | 4.84 | 4.90 | 4.73 | 4.81 | 4.81 | 1,389,474 |
| Mar 15, 2024 | 4.61 | 4.85 | 4.61 | 4.78 | 4.78 | 1,917,135 |
| Mar 14, 2024 | 4.54 | 4.73 | 4.54 | 4.61 | 4.61 | 1,441,821 |
| Mar 13, 2024 | 4.57 | 4.64 | 4.45 | 4.56 | 4.56 | 1,172,910 |
| Mar 12, 2024 | 4.52 | 4.65 | 4.35 | 4.54 | 4.54 | 3,233,102 |
| Mar 11, 2024 | 4.03 | 4.46 | 4.01 | 4.46 | 4.46 | 3,506,962 |
| Mar 08, 2024 | 4.02 | 4.08 | 3.81 | 3.99 | 3.99 | 2,136,870 |
| Mar 07, 2024 | 3.99 | 4.05 | 3.85 | 3.95 | 3.95 | 1,445,157 |
| Mar 06, 2024 | 3.76 | 3.99 | 3.74 | 3.95 | 3.95 | 2,679,914 |
| Mar 05, 2024 | 3.68 | 3.73 | 3.65 | 3.68 | 3.68 | 769,200 |
| Mar 04, 2024 | 3.76 | 3.79 | 3.64 | 3.67 | 3.67 | 1,381,896 |
| Mar 01, 2024 | 3.81 | 3.85 | 3.79 | 3.83 | 3.83 | 381,623 |
| Feb 29, 2024 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | 361,426 |
| Feb 28, 2024 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | 197,677 |
| Feb 27, 2024 | 3.85 | 3.87 | 3.83 | 3.86 | 3.86 | 259,508 |
| Feb 26, 2024 | 3.83 | 3.91 | 3.82 | 3.84 | 3.84 | 690,823 |
| Feb 23, 2024 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | 660,860 |
| Feb 22, 2024 | 3.93 | 3.96 | 3.80 | 3.87 | 3.87 | 756,045 |
| Feb 21, 2024 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | 587,809 |
| Feb 20, 2024 | 3.87 | 3.88 | 3.83 | 3.88 | 3.88 | 382,599 |
| Feb 19, 2024 | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | 329,775 |
| Feb 16, 2024 | 3.76 | 3.84 | 3.75 | 3.83 | 3.83 | 573,170 |
| Feb 15, 2024 | 3.76 | 3.77 | 3.71 | 3.76 | 3.76 | 249,828 |
| Feb 14, 2024 | 3.72 | 3.74 | 3.69 | 3.73 | 3.73 | 180,238 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.