Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.37	12.43	11.82	12.12	12.12	-1.98%	3,175,898
Oct 1, 2026	12.40	12.59	12.01	12.37	12.37	2.70%	3,889,132
Sep 30, 2026	12.25	12.37	11.99	12.04	12.04	-0.99%	2,238,255
Sep 29, 2026	11.57	12.34	11.23	12.16	12.16	4.56%	5,276,064
Sep 28, 2026	11.88	11.88	11.62	11.63	11.63	-1.27%	1,614,978
Sep 25, 2026	11.89	11.94	11.55	11.78	11.78	0.21%	2,980,067
Sep 24, 2026	12.31	12.32	11.72	11.76	11.76	-5.47%	4,196,562
Sep 23, 2026	12.35	12.52	12.00	12.44	12.44	0.20%	2,578,974
Sep 22, 2026	12.66	12.70	12.36	12.41	12.41	-1.74%	1,302,794
Sep 21, 2026	12.43	12.64	12.26	12.63	12.63	1.61%	1,735,349
Sep 18, 2026	12.55	12.68	12.38	12.43	12.43	-1.07%	1,443,385
Sep 17, 2026	12.34	12.67	12.34	12.57	12.57	2.40%	1,670,362
Sep 16, 2026	12.35	12.44	12.15	12.27	12.27	-0.61%	1,164,810
Sep 15, 2026	12.30	12.52	12.18	12.35	12.35	0.41%	1,534,353
Sep 14, 2026	12.31	12.69	12.06	12.30	12.30	-1.24%	1,637,638
Sep 11, 2026	12.21	12.45	12.21	12.45	12.45	1.18%	1,104,653
Sep 10, 2026	12.21	12.39	12.06	12.31	12.31	1.40%	1,152,687
Sep 9, 2026	12.70	12.70	12.10	12.14	12.14	-3.61%	1,487,560
Sep 8, 2026	12.32	12.66	12.30	12.59	12.59	2.11%	1,377,947
Sep 7, 2026	12.24	12.43	12.19	12.33	12.33	0.94%	824,125
Sep 4, 2026	12.22	12.32	12.09	12.22	12.22	0.16%	804,073
Sep 3, 2026	12.19	12.43	12.07	12.20	12.20	0.54%	1,172,625
Sep 2, 2026	12.16	12.20	11.98	12.13	12.13	-0.74%	1,381,239
Sep 1, 2026	12.40	12.44	12.13	12.22	12.22	-2.16%	1,620,176
Aug 31, 2026	12.49	12.61	12.33	12.49	12.49	-0.24%	1,199,097
Aug 28, 2026	12.85	12.86	12.49	12.52	12.52	-1.73%	1,192,008
Aug 27, 2026	12.95	13.05	12.70	12.74	12.74	-1.32%	1,444,293
Aug 26, 2026	12.73	13.05	12.64	12.91	12.91	2.22%	2,288,942
Aug 25, 2026	12.53	12.86	12.48	12.63	12.63	1.04%	1,544,346
Aug 24, 2026	12.65	12.69	12.40	12.50	12.50	0.04%	1,818,854
Aug 21, 2026	12.43	12.50	12.28	12.50	12.50	0.60%	1,130,138
Aug 20, 2026	12.43	12.57	12.22	12.42	12.42	0.08%	2,014,373
Aug 19, 2026	12.65	12.68	12.41	12.41	12.41	-1.66%	1,443,774
Aug 18, 2026	12.74	12.85	12.60	12.62	12.62	-1.02%	1,833,820
Aug 17, 2026	13.29	13.38	12.75	12.75	12.75	-3.66%	3,374,260
Aug 14, 2026	12.93	13.39	12.87	13.24	13.24	3.20%	3,307,114
Aug 13, 2026	12.51	12.86	12.51	12.83	12.83	2.52%	1,798,229
Aug 12, 2026	12.82	12.82	12.51	12.51	12.51	-2.11%	1,947,518
Aug 11, 2026	12.74	12.92	12.72	12.78	12.78	0.24%	1,989,951
Aug 10, 2026	12.90	12.96	12.75	12.75	12.75	-1.01%	2,144,561
Aug 7, 2026	13.27	13.32	12.83	12.88	12.88	-2.57%	3,227,437
Aug 6, 2026	13.29	13.47	13.22	13.22	13.22	-0.75%	2,213,685
Aug 5, 2026	13.70	13.77	13.32	13.32	13.32	-2.27%	2,911,726
Aug 4, 2026	13.59	13.85	13.48	13.63	13.63	0.44%	3,588,721
Aug 3, 2026	13.68	13.74	13.41	13.57	13.57	0.11%	3,309,432
Jul 31, 2026	13.37	13.94	13.30	13.56	13.56	2.85%	5,608,936
Jul 30, 2026	12.83	13.22	12.66	13.18	13.18	2.77%	4,733,180
Jul 29, 2026	12.92	13.24	12.27	12.83	12.83	-	5,290,881
Jul 28, 2026	13.00	13.10	12.70	12.83	12.83	-0.47%	2,557,546
Jul 27, 2026	12.98	13.08	12.68	12.89	12.89	0.86%	1,971,532