First Capital S.p.A. (BIT:FIC)
Italy · Delayed Price · Currency is EUR 17.30
-0.25 (-1.42%)
At close: Sep 4, 2026
First Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.65 | 17.65 | 17.30 | 17.30 | 17.30 | -1.42% | 204 |
| Sep 3, 2026 | 17.55 | 17.60 | 17.30 | 17.55 | 17.55 | 1.15% | 2,085 |
| Sep 2, 2026 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | -0.57% | 193 |
| Sep 1, 2026 | 17.45 | 17.65 | 17.45 | 17.45 | 17.45 | -1.13% | 1,102 |
| Aug 31, 2026 | 17.55 | 17.65 | 17.40 | 17.65 | 17.65 | 0.57% | 7,513 |
| Aug 28, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.86% | 88 |
| Aug 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% | 561 |
| Aug 25, 2026 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | - | 1,151 |
| Aug 24, 2026 | 17.55 | 17.55 | 17.45 | 17.45 | 17.45 | -0.57% | 700 |
| Aug 21, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 50 |
| Aug 20, 2026 | 17.70 | 17.70 | 17.50 | 17.55 | 17.55 | -0.85% | 698 |
| Aug 19, 2026 | 17.50 | 17.75 | 17.40 | 17.70 | 17.70 | 2.91% | 5,777 |
| Aug 18, 2026 | 17.45 | 17.45 | 17.20 | 17.20 | 17.20 | -0.29% | 1,350 |
| Aug 17, 2026 | 17.25 | 17.45 | 17.25 | 17.25 | 17.25 | 0.29% | 4,136 |
| 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 |