Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	12.12	12.23	11.27	11.92	11.92	-1.53%	5,030,990
Nov 11, 2026	12.69	12.80	12.06	12.10	12.10	-3.55%	3,399,377
Nov 10, 2026	12.30	12.63	12.22	12.55	12.55	3.34%	2,879,051
Nov 9, 2026	11.80	12.16	11.63	12.14	12.14	3.85%	2,082,599
Nov 6, 2026	11.76	12.00	11.61	11.69	11.69	-1.64%	1,941,027
Nov 5, 2026	12.45	12.49	11.70	11.89	11.89	-4.77%	3,629,649
Nov 4, 2026	12.68	12.68	12.19	12.48	12.48	-1.27%	3,608,404
Nov 3, 2026	12.69	12.84	12.50	12.64	12.64	-0.78%	1,687,160
Nov 2, 2026	12.55	12.89	12.50	12.74	12.74	0.75%	1,805,980
Oct 30, 2026	12.60	12.66	12.44	12.65	12.65	-0.82%	2,185,745
Oct 29, 2026	12.47	12.88	12.35	12.75	12.75	1.92%	2,347,251
Oct 28, 2026	12.63	12.75	12.37	12.51	12.51	-1.18%	2,285,627
Oct 27, 2026	12.47	12.66	12.29	12.66	12.66	1.77%	2,150,790
Oct 26, 2026	12.02	12.44	11.99	12.44	12.44	3.49%	1,663,269
Oct 23, 2026	12.06	12.15	11.89	12.02	12.02	-0.37%	1,249,563
Oct 22, 2026	12.26	12.35	12.07	12.07	12.07	-1.55%	1,117,959
Oct 21, 2026	12.25	12.41	12.12	12.26	12.26	-0.28%	1,523,759
Oct 20, 2026	12.25	12.38	11.97	12.29	12.29	-0.61%	2,063,439
Oct 19, 2026	12.42	12.47	12.12	12.37	12.37	-1.24%	1,242,264
Oct 16, 2026	12.18	12.60	12.18	12.52	12.52	3.39%	1,836,528
Oct 15, 2026	12.06	12.23	11.87	12.11	12.11	-1.30%	1,841,068
Oct 14, 2026	12.58	12.61	12.27	12.27	12.27	-1.52%	1,564,829
Oct 13, 2026	12.50	12.73	12.45	12.46	12.46	-0.88%	1,473,386
Oct 12, 2026	12.40	12.75	12.40	12.57	12.57	0.68%	2,023,579
Oct 9, 2026	11.74	12.53	11.69	12.49	12.49	6.89%	3,330,043
Oct 8, 2026	11.90	11.90	11.65	11.68	11.68	-2.38%	1,926,741
Oct 7, 2026	12.18	12.30	11.94	11.97	11.97	-2.21%	1,979,452
Oct 6, 2026	12.66	12.79	12.12	12.24	12.24	-3.55%	3,488,062
Oct 5, 2026	12.18	12.69	12.15	12.69	12.69	4.66%	2,755,083
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