Skip to main content
logo
First Capital S.p.A. (BIT:FIC)
Italy flag Italy · Delayed Price · Currency is EUR
18.10
+0.55 (3.13%)
Last updated: Jul 6, 2026, 4:12 PM CET

First Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202617.0017.9017.0017.5517.553.24%6,681
Jul 2, 202616.8017.0016.7517.0017.001.49%3,881
Jul 1, 202616.7516.7516.7516.7516.750.90%1,297
Jun 30, 202616.8016.8016.6016.6016.60-0.30%810
Jun 29, 202616.6016.7516.5516.6516.650.30%2,550
Jun 26, 202616.6516.7016.4516.6016.60-1.19%4,113
Jun 25, 202616.8516.8516.5516.8016.80-0.30%1,888
Jun 24, 202616.8516.8516.4516.8516.85-0.88%2,589
Jun 23, 202616.9017.0016.9017.0017.00-220
Jun 22, 202616.8017.0016.7517.0017.001.49%1,876
Jun 19, 202616.7016.8016.7016.7516.75-0.59%1,664
Jun 18, 202616.8516.8516.7016.8516.85-1,735
Jun 17, 202616.7516.8516.7516.8516.850.60%1,040
Jun 16, 202616.6517.0016.6516.7516.75-0.30%2,111
Jun 15, 202617.1017.1516.8016.8016.80-0.59%2,581
Jun 12, 202616.9016.9016.9016.9016.900.60%1,170
Jun 11, 202616.6516.9016.6516.8016.800.60%3,158
Jun 10, 202616.6016.7016.6016.7016.70-0.30%1,473
Jun 9, 202616.8016.8016.4016.7516.75-0.30%5,837
Jun 8, 202616.7016.8016.7016.8016.80-0.59%1,845
Jun 5, 202616.8516.9016.7016.9016.900.30%2,515
Jun 4, 202617.0017.0016.8516.8516.85-1.17%4,990
Jun 3, 202616.9517.0516.8017.0517.05-0.29%5,550
Jun 2, 202617.1017.1017.0017.1017.10-4,328
Jun 1, 202617.2017.2016.3017.1017.10-0.29%5,099
May 29, 202617.3017.3017.1017.1517.15-0.58%5,025
May 28, 202617.3017.4517.1517.2517.25-0.29%1,480
May 27, 202617.2017.3017.0017.3017.300.29%10,967
May 26, 202617.3017.3017.2517.2517.25-0.58%4,630
May 25, 202617.1017.3517.1017.3517.351.46%3,503
May 22, 202617.0017.3517.0017.1017.101.18%7,250
May 21, 202616.9016.9516.6516.9016.900.30%6,142
May 20, 202616.9517.1016.7016.8516.850.60%5,566
May 19, 202616.8516.8516.7516.7516.75-0.59%470
May 18, 202617.1017.1016.5516.8516.85-0.30%5,933
May 15, 202617.5517.5516.3516.9016.90-3.98%6,686
May 14, 202617.6017.6017.6017.6017.60-0.56%125
May 13, 202617.7517.8517.6517.7017.70-0.84%6,813
May 12, 202617.9017.9017.7517.8517.85-0.28%1,219
May 11, 202617.7518.0017.7517.9017.900.85%3,462
May 8, 202618.0018.0017.7517.7517.75-1.11%1,936
May 7, 202618.0018.7017.8517.9517.950.56%5,923
May 6, 202618.0018.2517.7017.8517.850.28%3,283
May 5, 202617.8517.8517.8017.8017.80-1.11%8,263
May 4, 202618.1018.1517.7018.0018.00-0.55%10,835
Apr 30, 202618.9019.0518.8518.8518.10-0.79%8,998
Apr 29, 202619.0019.2018.8519.0018.240.53%5,905
Apr 28, 202619.2519.2518.9018.9018.15-0.53%3,190
Apr 27, 202619.0019.0018.8019.0018.241.33%1,930
Apr 24, 202618.8018.8018.7518.7518.00-0.27%121