Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.48	16.57	15.90	16.00	16.00	-4.02%	3,734,801
Jan 29, 2026	16.76	16.95	16.38	16.67	16.67	-0.48%	1,680,539
Jan 28, 2026	16.84	17.02	16.60	16.75	16.75	0.48%	2,183,651
Jan 27, 2026	16.78	16.96	16.48	16.67	16.67	0.12%	2,249,650
Jan 26, 2026	16.97	17.13	16.50	16.65	16.65	-2.35%	3,488,893
Jan 23, 2026	16.80	17.31	16.72	17.05	17.05	1.31%	4,016,202
Jan 22, 2026	18.34	18.34	16.83	16.83	16.83	-8.73%	7,952,732
Jan 21, 2026	19.28	19.30	18.30	18.44	18.44	-3.81%	2,355,845
Jan 20, 2026	19.60	19.63	18.84	19.17	19.17	-2.34%	2,267,560
Jan 19, 2026	19.79	20.16	19.51	19.63	19.63	-1.01%	3,458,507
Jan 16, 2026	19.10	19.94	19.08	19.83	19.83	3.23%	2,755,856
Jan 15, 2026	19.45	19.69	19.00	19.21	19.21	-0.77%	1,949,253
Jan 14, 2026	19.42	19.61	18.83	19.36	19.36	0.16%	2,952,288
Jan 13, 2026	20.20	20.20	19.25	19.33	19.33	-4.50%	4,936,940
Jan 12, 2026	19.87	20.44	19.70	20.24	20.24	3.85%	4,686,068
Jan 9, 2026	19.49	19.59	19.25	19.49	19.49	0.62%	1,960,156
Jan 8, 2026	19.58	20.10	19.02	19.37	19.37	0.21%	4,438,592
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