Fincantieri S.p.A. (FNCNF)
OTCMKTS
· Delayed Price · Currency is USD
11.80
-0.20 (-1.50%)
Apr 23, 2025, 12:29 PM EDT
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -1.50% | 980 |
| Apr 22, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 24 |
| Apr 21, 2025 | 12.75 | 12.75 | 11.98 | 11.98 | 11.98 | -4.16% | 2,504 |
| Apr 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 6.84% | 1,110 |
| Apr 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.51% | 910 |
| Apr 15, 2025 | 11.71 | 11.76 | 11.30 | 11.76 | 11.76 | 1.95% | 1,210 |
| Apr 14, 2025 | 11.50 | 11.54 | 11.50 | 11.54 | 11.54 | 1.85% | 1,741 |
| Apr 11, 2025 | 11.25 | 11.52 | 11.00 | 11.33 | 11.33 | 1.12% | 10,555 |
| Apr 10, 2025 | 11.01 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 2,400 |
| Apr 9, 2025 | 10.53 | 11.00 | 10.50 | 11.00 | 11.00 | 2.33% | 2,409 |
| Apr 8, 2025 | 10.81 | 10.81 | 10.67 | 10.75 | 10.75 | 9.69% | 3,076 |
| Apr 7, 2025 | 10.60 | 10.60 | 9.80 | 9.80 | 9.80 | -7.33% | 509 |
| Apr 4, 2025 | 10.50 | 10.58 | 10.00 | 10.58 | 10.58 | -6.21% | 1,023 |
| Apr 3, 2025 | 11.22 | 11.28 | 11.22 | 11.28 | 11.28 | 2.04% | 482 |
| Apr 2, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -3.49% | 5,166 |
| Apr 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,504 |
| Mar 31, 2025 | 11.23 | 11.45 | 10.99 | 11.45 | 11.45 | 0.44% | 5,460 |
| Mar 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 152 |
| Mar 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.43% | 244 |
| Mar 26, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 4.02% | 10,282 |
| Mar 25, 2025 | 11.35 | 11.35 | 10.50 | 10.70 | 10.70 | -7.85% | 2,640 |
| Mar 24, 2025 | 12.00 | 12.22 | 11.61 | 11.61 | 11.61 | -2.21% | 3,244 |
| Mar 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -2.06% | 420 |
| Mar 20, 2025 | 11.50 | 12.13 | 11.50 | 12.13 | 12.13 | 6.59% | 12,349 |
| Mar 19, 2025 | 12.45 | 12.45 | 10.00 | 11.38 | 11.38 | -8.56% | 16,809 |
| Mar 18, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 4.29% | 5,460 |
| Mar 17, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 9.43% | 295 |
| Mar 14, 2025 | 11.55 | 11.55 | 10.90 | 10.90 | 10.90 | 7.92% | 2,512 |
| Mar 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.92% | 878 |
| Mar 12, 2025 | 10.56 | 10.62 | 10.56 | 10.62 | 10.62 | 0.22% | 2,324 |
| Mar 11, 2025 | 11.00 | 11.00 | 10.55 | 10.60 | 10.60 | -1.40% | 1,020 |
| Mar 10, 2025 | 10.90 | 11.54 | 10.50 | 10.75 | 10.75 | -0.09% | 3,393 |
| Mar 7, 2025 | 10.48 | 10.76 | 10.48 | 10.76 | 10.76 | -4.61% | 9,489 |
| Mar 6, 2025 | 10.88 | 11.28 | 10.88 | 11.28 | 11.28 | 2.55% | 16,528 |
| Mar 5, 2025 | 10.96 | 11.18 | 10.73 | 11.00 | 11.00 | 4.76% | 8,529 |
| Mar 4, 2025 | 10.26 | 10.62 | 10.26 | 10.50 | 10.50 | 7.02% | 2,204 |
| Mar 3, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 32 |
| Feb 28, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -5.75% | 208 |
| Feb 27, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 2.16% | 805 |
| Feb 26, 2025 | 10.08 | 10.28 | 10.08 | 10.19 | 10.19 | 1.14% | 2,756 |
| Feb 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 8.45% | 129 |
| Feb 24, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.22% | 200 |
| Feb 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10 |
| Feb 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 18.42% | 257 |
| Feb 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 690 |
| Feb 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |