First Point S.p.A. (BIT:FPT)
Italy · Delayed Price · Currency is EUR 1.110
+0.010 (0.91%)
At close: Oct 8, 2026
First Point Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 3,000 |
| Oct 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 5, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -5.17% | 6,000 |
| Oct 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.31% | 1,500 |
| Sep 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | 1,500 |
| Sep 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,500 |
| Sep 28, 2026 | 1.14 | 1.19 | 1.13 | 1.13 | 1.13 | 0.89% | 19,500 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 3,000 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.32% | 3,000 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.30% | 6,000 |
| Sep 17, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 4.07% | 13,500 |
| Sep 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.78% | 1,500 |
| Sep 14, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 4,500 |
| Sep 11, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 5.63% | 33,000 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 1,500 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.53% | 6,000 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,500 |
| Sep 4, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -0.35% | 7,500 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.36% | 3,000 |
| Sep 2, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.11 | 1.24% | 42,000 |
| Sep 1, 2026 | 1.17 | 1.19 | 1.10 | 1.10 | 1.10 | -7.93% | 42,000 |
| Aug 31, 2026 | 1.16 | 1.26 | 1.16 | 1.20 | 1.20 | 6.69% | 49,500 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.54% | 1,500 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | 1,500 |
| Aug 26, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 2.34% | 10,500 |
| Aug 25, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.07 | -3.17% | 13,500 |
| Aug 24, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | 2.12% | 22,500 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.77% | 3,000 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -3.34% | 7,500 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -3.31% | 10,500 |
| Aug 18, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.91% | 4,500 |
| Aug 17, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.98% | 4,500 |
| Aug 14, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -3.49% | 24,000 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | 2.61% | 16,500 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.66% | 21,000 |
| Aug 11, 2026 | 1.19 | 1.22 | 1.14 | 1.16 | 1.16 | -1.91% | 61,500 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -5.43% | 12,000 |
| Aug 7, 2026 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -9.55% | 69,000 |
| Aug 6, 2026 | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -3.51% | 40,500 |
| Aug 5, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 24,000 |
| Aug 4, 2026 | 1.49 | 1.50 | 1.38 | 1.44 | 1.44 | -3.36% | 42,000 |
| Aug 3, 2026 | 1.48 | 1.50 | 1.36 | 1.49 | 1.49 | 3.47% | 46,500 |
| Jul 31, 2026 | 1.46 | 1.59 | 1.41 | 1.44 | 1.44 | -1.30% | 54,000 |