Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.02	16.44	15.92	16.04	16.04	-0.56%	51,049
Feb 10, 2026	16.19	16.36	16.01	16.13	16.13	0.25%	49,328
Feb 9, 2026	15.75	16.25	15.74	16.09	16.09	3.07%	51,451
Feb 6, 2026	15.56	15.75	15.43	15.61	15.61	0.45%	19,423
Feb 5, 2026	15.48	15.92	15.15	15.54	15.54	-0.32%	93,769
Feb 4, 2026	15.90	16.09	15.50	15.59	15.59	-2.44%	74,330
Feb 3, 2026	16.04	16.11	15.65	15.98	15.98	0.57%	187,585
Feb 2, 2026	15.86	15.96	15.64	15.89	15.89	-0.69%	115,567
Jan 30, 2026	16.35	16.56	15.90	16.00	16.00	-4.02%	229,593
Jan 29, 2026	16.77	16.95	16.40	16.67	16.67	-0.48%	36,142
Jan 28, 2026	16.78	17.01	16.59	16.75	16.75	0.48%	84,215
Jan 27, 2026	16.78	16.97	16.47	16.67	16.67	0.12%	119,909
Jan 26, 2026	17.03	17.17	16.50	16.65	16.65	-2.35%	157,613
Jan 23, 2026	16.88	17.30	16.85	17.05	17.05	1.31%	171,453
Jan 22, 2026	18.28	18.29	16.83	16.83	16.83	-8.73%	314,788
Jan 21, 2026	19.28	19.28	18.08	18.44	18.44	-3.81%	90,042
Jan 20, 2026	19.54	19.69	18.85	19.17	19.17	-2.34%	127,265
Jan 19, 2026	20.08	20.16	19.52	19.63	19.63	-1.01%	154,994
Jan 16, 2026	19.12	19.95	19.06	19.83	19.83	3.23%	127,434
Jan 15, 2026	19.48	19.69	19.01	19.21	19.21	-0.77%	57,541
Jan 14, 2026	19.40	19.58	18.83	19.36	19.36	0.16%	148,723
Jan 13, 2026	20.00	20.06	19.24	19.33	19.33	-4.50%	145,183
Jan 12, 2026	19.76	20.44	19.74	20.24	20.24	3.85%	200,636
Jan 9, 2026	19.38	19.58	19.24	19.49	19.49	0.62%	124,669
Jan 8, 2026	19.45	20.10	19.03	19.37	19.37	0.21%	240,289
Jan 7, 2026	18.64	19.33	18.52	19.33	19.33	5.34%	374,500
Jan 6, 2026	18.57	18.75	18.10	18.35	18.35	-0.54%	306,344
Jan 5, 2026	17.86	18.67	17.86	18.45	18.45	4.71%	355,250
Jan 2, 2026	16.87	17.70	16.83	17.62	17.62	5.51%	464,224
Dec 30, 2025	16.59	16.72	16.46	16.70	16.70	0.97%	72,758
Dec 29, 2025	16.58	16.69	16.23	16.54	16.54	-1.43%	168,546
Dec 23, 2025	16.56	16.92	16.56	16.78	16.78	1.64%	172,192
Dec 22, 2025	16.39	16.63	16.19	16.51	16.51	0.61%	134,390
Dec 19, 2025	16.00	16.42	15.61	16.41	16.41	3.01%	231,132
Dec 18, 2025	15.70	16.00	15.31	15.93	15.93	1.59%	369,031
Dec 17, 2025	16.77	17.04	15.46	15.68	15.68	-6.61%	776,869
Dec 16, 2025	17.90	17.90	16.61	16.79	16.79	-9.05%	503,505
Dec 15, 2025	18.39	18.46	18.08	18.46	18.46	0.33%	86,172
Dec 12, 2025	18.63	18.71	18.31	18.40	18.40	0.22%	59,352
Dec 11, 2025	18.39	18.75	18.16	18.36	18.36	-0.11%	62,554
Dec 10, 2025	18.91	19.32	18.14	18.38	18.38	-3.62%	138,571
Dec 9, 2025	18.53	19.19	18.45	19.07	19.07	3.53%	327,539
Dec 8, 2025	18.05	18.53	17.67	18.42	18.42	4.48%	125,854
Dec 5, 2025	17.40	18.15	17.32	17.63	17.63	2.26%	201,603
Dec 4, 2025	17.03	17.33	16.86	17.24	17.24	3.61%	153,273
Dec 3, 2025	17.15	17.17	16.60	16.64	16.64	-1.13%	70,380
Dec 2, 2025	16.60	16.94	16.37	16.83	16.83	1.08%	92,101
Dec 1, 2025	16.92	17.03	16.39	16.65	16.65	-2.12%	494,349
Nov 28, 2025	17.30	17.30	16.94	17.01	17.01	-1.45%	73,649
Nov 27, 2025	17.58	17.66	17.14	17.26	17.26	-1.15%	85,164