First Capital S.p.A. (BIT:FIC)
Italy · Delayed Price · Currency is EUR 18.85
+0.05 (0.27%)
At close: Apr 17, 2026
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 18.75 | 19.00 | 18.70 | 18.80 | 18.80 | 0.80% | 8,555 |
| Apr 15, 2026 | 18.60 | 18.65 | 18.60 | 18.65 | 18.65 | - | 7,500 |
| Apr 14, 2026 | 18.60 | 18.75 | 18.60 | 18.65 | 18.65 | 0.27% | 7,445 |
| Apr 13, 2026 | 18.65 | 18.65 | 18.60 | 18.60 | 18.60 | -1.06% | 1,000 |
| Apr 10, 2026 | 18.80 | 18.85 | 18.65 | 18.80 | 18.80 | 1.08% | 4,386 |
| Apr 9, 2026 | 18.65 | 18.70 | 18.60 | 18.60 | 18.60 | -1.06% | 1,710 |
| Apr 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 102 |
| Apr 7, 2026 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | - | 1,518 |
| Apr 2, 2026 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 0.54% | 910 |
| Apr 1, 2026 | 19.10 | 19.10 | 18.50 | 18.60 | 18.60 | -2.11% | 23,232 |
| Mar 31, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 2.15% | 1,060 |
| Mar 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 250 |
| Mar 27, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 2.20% | 990 |
| Mar 26, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -2.15% | 323 |
| Mar 25, 2026 | 18.30 | 18.60 | 18.20 | 18.60 | 18.60 | 0.54% | 320 |
| Mar 24, 2026 | 18.40 | 18.50 | 18.20 | 18.50 | 18.50 | -0.54% | 272 |
| Mar 23, 2026 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 0.54% | 1,333 |
| Mar 20, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | -0.54% | 3,171 |
| Mar 19, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -2.11% | 200 |
| Mar 18, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1.06% | 500 |
| Mar 17, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.62% | 2,199 |
| Mar 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | 1,000 |
| Mar 13, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | 2,505 |
| Mar 12, 2026 | 18.40 | 18.70 | 18.30 | 18.70 | 18.70 | 0.54% | 3,180 |
| Mar 11, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 0.54% | 1,170 |
| Mar 10, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 804 |
| Mar 9, 2026 | 18.40 | 18.40 | 18.00 | 18.30 | 18.30 | -2.66% | 2,510 |
| Mar 6, 2026 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | -0.53% | 4,057 |
| Mar 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 557 |
| Mar 4, 2026 | 18.70 | 19.00 | 18.60 | 19.00 | 19.00 | 1.06% | 3,891 |
| Mar 3, 2026 | 19.00 | 19.00 | 18.60 | 18.80 | 18.80 | -2.08% | 5,018 |
| Mar 2, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | -1.03% | 1,675 |
| Feb 27, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 1.04% | 3,006 |
| Feb 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 250 |
| Feb 25, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | - | 3,652 |
| Feb 24, 2026 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | - | 2,241 |
| Feb 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,300 |
| Feb 20, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 665 |
| Feb 19, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - | 1,500 |
| Feb 18, 2026 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | -1.04% | 4,309 |
| Feb 17, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -0.52% | 2,983 |
| Feb 16, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | - | 1,712 |
| Feb 13, 2026 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | - | 3,793 |
| Feb 12, 2026 | 19.70 | 19.70 | 19.30 | 19.40 | 19.40 | -1.52% | 16,944 |
| Feb 11, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - | 3,638 |
| Feb 10, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 4,656 |
| Feb 9, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | 277 |
| Feb 6, 2026 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | -1.01% | 12,269 |
| Feb 5, 2026 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | -0.50% | 2,017 |
| Feb 4, 2026 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | 1.02% | 3,217 |