S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Fincantieri SpA (FCT)
Fincantieri SpA (FCT) Historical

FCT Fincantieri SpA

0.62

-0.004 (-0.64%)

May 10 2024 - Closed

Delayed by 15 minutes

FCT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.622	0.00	0.00%	0.625	0.636	0.614	9,828,358
May 09 2024	0.622	-0.053	-7.85%	0.64	0.661	0.61	23,103,805
May 08 2024	0.675	-0.006	-0.88%	0.678	0.685	0.672	5,566,981
May 07 2024	0.681	0.013	1.95%	0.67	0.684	0.67	9,951,138
May 06 2024	0.668	-0.003	-0.45%	0.669	0.673	0.663	8,124,573
May 03 2024	0.671	-0.003	-0.45%	0.673	0.681	0.669	6,419,737
May 02 2024	0.674	-0.037	-5.20%	0.704	0.713	0.66	9,999,024
Apr 30 2024	0.711	-0.002	-0.28%	0.715	0.718	0.702	3,633,412
Apr 29 2024	0.713	-0.01	-1.38%	0.729	0.739	0.713	3,763,684
Apr 26 2024	0.723	0.01	1.40%	0.723	0.73	0.714	4,180,419
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions