First Point S.p.A. (BIT:FPT)
Italy · Delayed Price · Currency is EUR 1.080
+0.055 (5.37%)
At close: Nov 4, 2026
First Point Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 5.37% | 24,000 |
| Nov 3, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.74% | 4,500 |
| Nov 2, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -4.54% | 10,500 |
| Oct 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 28, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -5.05% | 15,000 |
| Oct 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 20, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.40% | 6,000 |
| Oct 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.15% | 3,000 |
| Oct 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| 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 |