Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	18.70	19.33	18.53	19.33	19.33	5.34%	3,555,743
Jan 6, 2026	18.57	18.75	18.10	18.35	18.35	-0.54%	2,382,141
Jan 5, 2026	17.90	18.68	17.85	18.45	18.45	4.47%	3,517,659
Jan 2, 2026	16.92	17.70	16.83	17.66	17.66	5.75%	3,063,382
Dec 30, 2025	16.57	16.72	16.48	16.70	16.70	0.91%	1,286,029
Dec 29, 2025	16.67	16.70	16.22	16.55	16.55	-1.72%	1,718,686
Dec 23, 2025	16.63	16.92	16.53	16.84	16.84	2.00%	1,829,844
Dec 22, 2025	16.40	16.64	16.20	16.51	16.51	0.61%	1,490,049
Dec 19, 2025	16.17	16.41	15.86	16.41	16.41	2.37%	4,547,423
Dec 18, 2025	15.70	16.03	15.28	16.03	16.03	2.23%	3,789,140
Dec 17, 2025	16.79	17.03	15.46	15.68	15.68	-6.61%	4,730,536
Dec 16, 2025	17.95	17.95	16.61	16.79	16.79	-9.05%	4,763,459
Dec 15, 2025	18.35	18.46	18.07	18.46	18.46	0.33%	988,294
Dec 12, 2025	18.55	18.70	18.30	18.40	18.40	-0.22%	907,850
Dec 11, 2025	18.40	18.47	18.16	18.44	18.44	0.33%	1,018,060
Dec 10, 2025	19.02	19.05	18.15	18.38	18.38	-3.62%	1,642,070
Dec 9, 2025	18.56	19.20	18.43	19.07	19.07	3.70%	2,497,705
Dec 8, 2025	18.05	18.52	17.89	18.39	18.39	4.31%	1,708,340
Dec 5, 2025	17.39	18.18	17.32	17.63	17.63	2.44%	2,178,736
Dec 4, 2025	17.03	17.34	16.85	17.21	17.21	3.55%	1,645,673
Dec 3, 2025	17.15	17.23	16.60	16.62	16.62	-1.25%	1,015,350
Dec 2, 2025	16.60	16.94	16.37	16.83	16.83	1.08%	946,135
Dec 1, 2025	16.92	17.03	16.38	16.65	16.65	-2.12%	1,370,560
Nov 28, 2025	17.30	17.30	16.94	17.01	17.01	-1.45%	982,280
Nov 27, 2025	17.56	17.65	17.15	17.26	17.26	-1.15%	841,688
Nov 26, 2025	17.42	17.82	16.74	17.46	17.46	-0.91%	1,875,451
Nov 25, 2025	17.58	17.78	17.20	17.62	17.62	-1.12%	1,553,700
Nov 24, 2025	17.96	18.08	17.65	17.82	17.82	-0.61%	1,180,476
Nov 21, 2025	18.12	18.28	17.64	17.93	17.93	-4.01%	1,690,803
Nov 20, 2025	18.90	19.13	18.59	18.68	18.68	0.43%	1,078,801
Nov 19, 2025	18.70	19.08	18.41	18.60	18.60	-0.75%	1,261,599
Nov 18, 2025	18.50	19.14	18.10	18.74	18.74	-1.32%	1,208,055
Nov 17, 2025	18.85	19.09	18.65	18.99	18.99	0.53%	1,253,670
Nov 14, 2025	19.44	19.48	18.50	18.89	18.89	-2.63%	2,104,843
Nov 13, 2025	19.18	20.02	19.07	19.40	19.40	2.54%	2,605,655
Nov 12, 2025	20.00	20.50	18.84	18.92	18.92	-6.52%	4,447,961
Nov 11, 2025	20.64	20.70	19.73	20.24	20.24	-2.32%	1,845,157
Nov 10, 2025	21.12	21.22	20.66	20.72	20.72	1.17%	926,668
Nov 7, 2025	20.38	20.76	20.18	20.48	20.48	-0.78%	1,012,762
Nov 6, 2025	21.28	21.32	20.22	20.64	20.64	-2.46%	1,241,649
Nov 5, 2025	21.66	21.76	20.92	21.16	21.16	-2.58%	1,100,298
Nov 4, 2025	22.12	22.20	21.52	21.72	21.72	-3.21%	854,152
Nov 3, 2025	22.36	22.72	22.14	22.44	22.44	0.90%	675,001
Oct 31, 2025	22.64	22.76	22.24	22.24	22.24	-1.24%	599,732
Oct 30, 2025	22.32	22.52	21.92	22.52	22.52	0.99%	800,917
Oct 29, 2025	22.50	22.80	21.86	22.30	22.30	-1.50%	1,182,284
Oct 28, 2025	22.76	22.98	22.24	22.64	22.64	-1.05%	777,046
Oct 27, 2025	23.24	23.62	22.74	22.88	22.88	-0.61%	871,343
Oct 24, 2025	23.30	23.50	22.74	23.02	23.02	-0.17%	810,549
Oct 23, 2025	23.14	23.56	22.82	23.06	23.06	1.05%	729,068