Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.07	11.23	10.97	11.20	-	1.27%	485,671
Jun 2, 2026	11.45	11.46	11.06	11.06	11.06	-2.68%	2,470,709
Jun 1, 2026	11.86	11.88	11.31	11.37	11.37	-3.97%	2,795,482
May 29, 2026	12.10	12.10	11.80	11.84	11.84	-1.78%	2,957,506
May 28, 2026	11.75	12.15	11.72	12.05	12.05	2.90%	2,385,990
May 27, 2026	11.87	12.02	11.70	11.71	11.71	-0.85%	1,669,620
May 26, 2026	11.88	11.94	11.70	11.81	11.81	0.34%	1,558,343
May 25, 2026	11.75	11.84	11.64	11.77	11.77	1.38%	1,468,928
May 22, 2026	11.68	11.76	11.53	11.61	11.61	0.65%	1,420,913
May 21, 2026	11.57	11.69	11.43	11.54	11.54	-0.26%	2,082,106
May 20, 2026	11.50	11.57	11.29	11.57	11.57	1.58%	1,597,117
May 19, 2026	11.17	11.73	11.12	11.39	11.39	2.20%	2,649,454
May 18, 2026	11.01	11.19	10.78	11.14	11.14	0.63%	1,805,580
May 15, 2026	11.30	11.44	11.07	11.07	11.07	-2.89%	2,173,613
May 14, 2026	11.60	11.72	11.25	11.40	11.40	-1.64%	2,847,101
May 13, 2026	11.35	11.60	11.12	11.59	11.59	3.02%	3,610,098
May 12, 2026	11.00	11.37	10.94	11.25	11.25	-0.09%	3,268,625
May 11, 2026	11.35	11.63	10.85	11.26	11.26	-0.92%	7,516,444
May 8, 2026	11.67	11.76	11.28	11.37	11.37	-3.69%	3,599,588
May 7, 2026	12.16	12.21	11.67	11.80	11.80	-2.32%	2,252,646
May 6, 2026	11.93	12.08	11.79	12.08	12.08	3.07%	2,916,987
May 5, 2026	11.79	11.85	11.50	11.72	11.72	0.21%	2,266,056
May 4, 2026	12.10	12.10	11.60	11.70	11.70	-1.89%	1,627,413
Apr 30, 2026	11.70	12.06	11.60	11.92	11.92	1.53%	2,063,888
Apr 29, 2026	11.96	12.01	11.74	11.74	11.74	-0.97%	1,556,676
Apr 28, 2026	12.20	12.20	11.76	11.86	11.86	-2.95%	3,327,457
Apr 27, 2026	12.30	12.38	12.06	12.22	12.22	0.45%	1,998,822
Apr 24, 2026	12.59	12.62	12.16	12.16	12.16	-4.63%	3,282,541
Apr 23, 2026	12.81	12.83	12.64	12.75	12.75	-0.74%	2,288,797
Apr 22, 2026	13.06	13.18	12.83	12.85	12.85	-1.61%	1,955,670
Apr 21, 2026	13.58	13.66	13.04	13.06	13.06	-2.90%	2,571,039
Apr 20, 2026	13.63	13.64	13.37	13.45	13.45	-2.32%	1,716,619
Apr 17, 2026	13.72	13.93	13.61	13.77	13.77	0.73%	2,218,560
Apr 16, 2026	14.10	14.15	13.54	13.67	13.67	-0.83%	2,212,694
Apr 15, 2026	13.68	13.99	13.49	13.78	13.78	0.69%	2,489,370
Apr 14, 2026	14.00	14.00	13.62	13.69	13.69	-1.08%	1,504,211
Apr 13, 2026	13.65	13.86	13.58	13.84	13.84	0.40%	1,737,427
Apr 10, 2026	14.13	14.15	13.51	13.78	13.78	-1.85%	3,043,368
Apr 9, 2026	14.02	14.04	13.65	14.04	14.04	0.39%	1,877,049
Apr 8, 2026	14.21	14.30	13.77	13.99	13.99	2.23%	3,330,689
Apr 7, 2026	13.97	14.12	13.60	13.68	13.68	1.33%	3,471,923
Apr 2, 2026	13.45	13.50	13.16	13.50	13.50	-1.46%	2,464,204
Apr 1, 2026	13.29	13.77	13.22	13.70	13.70	4.74%	3,418,397
Mar 31, 2026	12.94	13.19	12.88	13.08	13.08	0.62%	3,328,164
Mar 30, 2026	12.62	13.07	12.36	13.00	13.00	2.28%	2,511,670
Mar 27, 2026	12.96	13.02	12.55	12.71	12.71	-1.93%	2,099,298
Mar 26, 2026	13.30	13.36	12.85	12.96	12.96	-1.14%	3,908,622
Mar 25, 2026	12.56	13.33	12.56	13.11	13.11	5.98%	4,606,025
Mar 24, 2026	12.71	12.73	12.23	12.37	12.37	-3.66%	2,712,683
Mar 23, 2026	12.20	12.98	12.15	12.84	12.84	1.99%	2,794,025