Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.39	12.48	12.28	12.45	-	0.24%	900,061
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
Jul 24, 2026	12.77	12.82	12.52	12.78	12.78	0.47%	1,647,674
Jul 23, 2026	12.95	13.10	12.72	12.72	12.72	-1.74%	2,505,899
Jul 22, 2026	13.00	13.09	12.82	12.94	12.94	0.12%	2,458,126
Jul 21, 2026	12.89	13.20	12.68	12.93	12.93	1.06%	3,904,726
Jul 20, 2026	12.59	13.02	12.43	12.79	12.79	1.63%	3,650,803
Jul 17, 2026	12.47	12.59	12.15	12.59	12.59	0.08%	3,998,498
Jul 16, 2026	12.10	12.58	11.99	12.58	12.58	4.18%	4,560,418
Jul 15, 2026	12.00	12.15	11.80	12.07	12.07	0.84%	3,011,290
Jul 14, 2026	11.82	12.12	11.40	11.97	11.97	2.66%	3,635,452
Jul 13, 2026	11.68	11.80	11.47	11.66	11.66	0.73%	2,571,838
Jul 10, 2026	11.83	11.99	11.46	11.58	11.58	-0.90%	3,379,802
Jul 9, 2026	12.28	12.35	11.60	11.68	11.68	-2.83%	3,971,495
Jul 8, 2026	12.60	12.76	11.88	12.02	12.02	-3.88%	5,808,396
Jul 7, 2026	12.34	13.05	12.07	12.51	12.51	2.96%	11,577,355
Jul 6, 2026	11.36	12.41	11.31	12.15	12.15	11.42%	9,562,751
Jul 3, 2026	10.85	11.12	10.81	10.90	10.90	1.02%	2,682,231
Jul 2, 2026	10.08	11.00	10.00	10.79	10.79	6.78%	5,470,392
Jul 1, 2026	9.98	10.30	9.85	10.11	10.11	1.56%	2,653,182
Jun 30, 2026	9.89	10.00	9.68	9.95	9.95	1.47%	2,275,216
Jun 29, 2026	10.00	10.01	9.77	9.81	9.81	-1.31%	2,853,942
Jun 26, 2026	10.15	10.20	9.62	9.94	9.94	-3.53%	5,678,536
Jun 25, 2026	10.76	10.83	10.30	10.30	10.30	-2.92%	3,516,166
Jun 24, 2026	10.91	10.91	10.57	10.61	10.61	-2.93%	3,196,945
Jun 23, 2026	10.92	11.08	10.79	10.93	10.93	-0.77%	2,365,198
Jun 22, 2026	11.50	11.50	10.87	11.02	11.02	-3.72%	4,138,739
Jun 19, 2026	10.98	11.47	10.97	11.44	11.44	3.39%	4,412,659
Jun 18, 2026	11.35	11.40	11.00	11.07	11.07	-2.47%	1,700,338
Jun 17, 2026	11.35	11.43	11.27	11.35	11.35	-0.22%	1,241,372
Jun 16, 2026	11.44	11.67	11.27	11.37	11.37	0.18%	2,237,932
Jun 15, 2026	11.68	11.70	11.34	11.35	11.35	-1.13%	1,955,344