First Capital S.p.A. (BIT:FIC)
Italy · Delayed Price · Currency is EUR 17.40
-0.10 (-0.57%)
At close: Nov 4, 2026
First Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -0.57% | 550 |
| Nov 3, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 2.04% | 3,220 |
| Nov 2, 2026 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | -0.29% | 300 |
| Oct 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 310 |
| Oct 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 28, 2026 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 1.18% | 657 |
| Oct 27, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | - | 1,820 |
| Oct 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 341 |
| Oct 23, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.16% | 3,755 |
| Oct 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 453 |
| Oct 21, 2026 | 17.30 | 17.35 | 17.20 | 17.20 | 17.20 | -0.58% | 1,400 |
| Oct 20, 2026 | 17.50 | 17.50 | 17.25 | 17.30 | 17.30 | -1.42% | 2,954 |
| Oct 19, 2026 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | -0.28% | 1,383 |
| Oct 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 10 |
| Oct 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 77 |
| Oct 14, 2026 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 1.43% | 110 |
| Oct 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.28% | 105 |
| Oct 12, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.85% | 10 |
| Oct 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 8, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 0.28% | 1,188 |
| Oct 7, 2026 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | -0.28% | 175 |
| Oct 6, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 610 |
| Oct 5, 2026 | 17.65 | 17.65 | 17.60 | 17.60 | 17.60 | 0.28% | 347 |
| Oct 2, 2026 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | -0.28% | 670 |
| Oct 1, 2026 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -1.40% | 1,807 |
| Sep 30, 2026 | 17.75 | 17.90 | 17.75 | 17.85 | 17.85 | 0.56% | 6,029 |
| Sep 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | 1,164 |
| Sep 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% | 1,000 |
| Sep 25, 2026 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | 0.85% | 220 |
| Sep 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | 240 |
| Sep 23, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | 10 |
| Sep 22, 2026 | 17.75 | 17.90 | 17.70 | 17.90 | 17.90 | - | 2,595 |
| Sep 21, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | -0.28% | 2,731 |
| Sep 18, 2026 | 17.75 | 17.95 | 17.75 | 17.95 | 17.95 | 0.84% | 151 |
| Sep 17, 2026 | 17.75 | 17.80 | 17.70 | 17.80 | 17.80 | 0.28% | 2,947 |
| Sep 16, 2026 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 0.28% | 1,864 |
| Sep 15, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 0.28% | 2,960 |
| Sep 14, 2026 | 17.45 | 17.70 | 17.45 | 17.65 | 17.65 | -0.56% | 1,966 |
| Sep 11, 2026 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 0.57% | 1,000 |
| Sep 10, 2026 | 17.55 | 17.75 | 17.55 | 17.65 | 17.65 | - | 1,808 |
| Sep 9, 2026 | 17.70 | 17.70 | 17.50 | 17.65 | 17.65 | 0.86% | 1,178 |
| Sep 8, 2026 | 17.50 | 17.75 | 17.50 | 17.50 | 17.50 | - | 2,500 |
| Sep 7, 2026 | 17.55 | 17.65 | 17.50 | 17.50 | 17.50 | 1.16% | 1,536 |
| 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 | - | - |