First Capital S.p.A. (BIT:FIC)
Italy · Delayed Price · Currency is EUR 17.20
-0.05 (-0.29%)
At close: Aug 14, 2026
First Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | -0.29% | 2,771 |
| Aug 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 220 |
| Aug 12, 2026 | 17.20 | 17.35 | 17.20 | 17.25 | 17.25 | 0.58% | 2,252 |
| Aug 11, 2026 | 17.45 | 17.45 | 17.10 | 17.15 | 17.15 | -1.72% | 2,200 |
| Aug 10, 2026 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | - | 444 |
| Aug 7, 2026 | 17.30 | 17.50 | 17.20 | 17.45 | 17.45 | - | 600 |
| Aug 6, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.58% | 595 |
| Aug 5, 2026 | 17.05 | 17.85 | 17.00 | 17.35 | 17.35 | 1.46% | 2,156 |
| Aug 4, 2026 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 0.29% | 1,332 |
| Aug 3, 2026 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | -0.87% | 750 |
| Jul 31, 2026 | 17.30 | 17.50 | 16.95 | 17.20 | 17.20 | 1.18% | 3,729 |
| Jul 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 29, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | - | 965 |
| Jul 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 27, 2026 | 17.25 | 17.25 | 16.95 | 17.00 | 17.00 | 0.29% | 720 |
| Jul 24, 2026 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -1.17% | 790 |
| Jul 23, 2026 | 17.15 | 17.15 | 16.65 | 17.15 | 17.15 | 1.18% | 2,692 |
| Jul 22, 2026 | 17.05 | 17.20 | 16.95 | 16.95 | 16.95 | -0.29% | 3,466 |
| Jul 21, 2026 | 17.30 | 17.50 | 17.00 | 17.00 | 17.00 | -1.16% | 5,800 |
| Jul 20, 2026 | 17.20 | 17.35 | 17.20 | 17.20 | 17.20 | -0.29% | 1,050 |
| Jul 17, 2026 | 17.35 | 17.35 | 17.20 | 17.25 | 17.25 | -0.86% | 1,225 |
| Jul 16, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 350 |
| Jul 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 14, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | 0.29% | 3,256 |
| Jul 13, 2026 | 17.40 | 17.50 | 17.40 | 17.45 | 17.45 | 0.58% | 3,387 |
| Jul 10, 2026 | 17.45 | 17.45 | 17.35 | 17.35 | 17.35 | -0.29% | 726 |
| Jul 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 382 |
| Jul 8, 2026 | 17.15 | 17.40 | 17.10 | 17.30 | 17.30 | -2.26% | 5,694 |
| Jul 7, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.94% | 7,700 |
| Jul 6, 2026 | 17.80 | 18.10 | 17.75 | 18.05 | 18.05 | 2.85% | 9,084 |
| Jul 3, 2026 | 17.00 | 17.90 | 17.00 | 17.55 | 17.55 | 3.24% | 6,681 |
| Jul 2, 2026 | 16.80 | 17.00 | 16.75 | 17.00 | 17.00 | 1.49% | 3,881 |
| Jul 1, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.90% | 1,297 |
| Jun 30, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -0.30% | 810 |
| Jun 29, 2026 | 16.60 | 16.75 | 16.55 | 16.65 | 16.65 | 0.30% | 2,550 |
| Jun 26, 2026 | 16.65 | 16.70 | 16.45 | 16.60 | 16.60 | -1.19% | 4,113 |
| Jun 25, 2026 | 16.85 | 16.85 | 16.55 | 16.80 | 16.80 | -0.30% | 1,888 |
| Jun 24, 2026 | 16.85 | 16.85 | 16.45 | 16.85 | 16.85 | -0.88% | 2,589 |
| Jun 23, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | - | 220 |
| Jun 22, 2026 | 16.80 | 17.00 | 16.75 | 17.00 | 17.00 | 1.49% | 1,876 |
| Jun 19, 2026 | 16.70 | 16.80 | 16.70 | 16.75 | 16.75 | -0.59% | 1,664 |
| Jun 18, 2026 | 16.85 | 16.85 | 16.70 | 16.85 | 16.85 | - | 1,735 |
| Jun 17, 2026 | 16.75 | 16.85 | 16.75 | 16.85 | 16.85 | 0.60% | 1,040 |
| Jun 16, 2026 | 16.65 | 17.00 | 16.65 | 16.75 | 16.75 | -0.30% | 2,111 |
| Jun 15, 2026 | 17.10 | 17.15 | 16.80 | 16.80 | 16.80 | -0.59% | 2,581 |
| Jun 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 1,170 |
| Jun 11, 2026 | 16.65 | 16.90 | 16.65 | 16.80 | 16.80 | 0.60% | 3,158 |
| Jun 10, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -0.30% | 1,473 |
| Jun 9, 2026 | 16.80 | 16.80 | 16.40 | 16.75 | 16.75 | -0.30% | 5,837 |
| Jun 8, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -0.59% | 1,845 |